Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 15, 2024 | 0.1605 | 0 | +0.02(+14.23%) | |||
May 14, 2024 | 0.1405 | 0.1405 | 0.1405 | 0.1405 | 152 | -0.06(-29.00%) |
May 13, 2024 | 0.1979 | 0.1979 | 0.1979 | 0.1979 | 481 | +0.00(+0.00%) |
May 10, 2024 | 0.1979 | 0.1979 | 0.1979 | 0.1979 | 3,881 | +0.06(+40.85%) |
May 08, 2024 | 0.1405 | 2 | +0.00(+0.00%) | |||
Apr 29, 2024 | 0.1405 | 19 | +0.01(+11.51%) | |||
Apr 24, 2024 | 0.1260 | 0 | -0.04(-22.65%) | |||
Apr 23, 2024 | 0.1276 | 0.1629 | 0.1260 | 0.1629 | 21,867 | +0.02(+16.36%) |
Apr 22, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 3,380 | -0.01(-6.85%) |
Apr 17, 2024 | 0.1503 | 0 | -0.02(-9.18%) | |||
Apr 15, 2024 | 0.1655 | 0 | +0.03(+23.78%) | |||
Apr 11, 2024 | 0.1337 | 3 | +0.01(+4.95%) | |||
Apr 10, 2024 | 0.1467 | 0.1467 | 0.1274 | 0.1274 | 1,607 | -0.08(-37.76%) |
Apr 08, 2024 | 0.2047 | 0 | +0.00(+0.00%) | |||
Apr 04, 2024 | 0.2047 | 2 | +0.00(+0.00%) | |||
Apr 02, 2024 | 0.2047 | 6 | -0.03(-13.74%) | |||
Apr 01, 2024 | 0.1365 | 0.2373 | 0.1365 | 0.2373 | 1,509 | +0.06(+32.72%) |
Mar 27, 2024 | 0.1788 | 73 | -0.04(-17.68%) | |||
Mar 26, 2024 | 0.1659 | 0.2465 | 0.1659 | 0.2172 | 14,587 | +0.05(+30.37%) |
Mar 22, 2024 | 0.1666 | 6 | -0.08(-32.22%) | |||
Mar 21, 2024 | 0.1381 | 0.2458 | 0.1365 | 0.2458 | 3,817 | +0.10(+71.53%) |
Mar 20, 2024 | 0.1433 | 0.1500 | 0.1433 | 0.1433 | 13,198 | -0.03(-15.46%) |
Mar 15, 2024 | 0.1695 | 0 | -0.07(-28.33%) | |||
Mar 13, 2024 | 0.2365 | 4 | +0.08(+51.60%) | |||
Mar 11, 2024 | 0.1560 | 0 | +0.01(+7.07%) | |||
Mar 08, 2024 | 0.1365 | 0.2500 | 0.1365 | 0.1457 | 8,990 | -0.10(-41.13%) |
Mar 07, 2024 | 0.1682 | 0.2475 | 0.1682 | 0.2475 | 1,002 | -0.00(-0.96%) |
Mar 06, 2024 | 0.2499 | 0.2499 | 0.2499 | 0.2499 | 502 | +0.01(+5.09%) |
Mar 04, 2024 | 0.2378 | 1 | -0.01(-4.73%) | |||
Mar 01, 2024 | 0.2496 | 0.2496 | 0.2496 | 0.2496 | 718 | -0.00(-0.16%) |
Feb 29, 2024 | 0.1373 | 0.2500 | 0.1373 | 0.2500 | 482 | +0.00(+0.00%) |
Feb 27, 2024 | 0.2500 | 18 | +0.02(+11.01%) | |||
Feb 26, 2024 | 0.2252 | 0.2252 | 0.2252 | 0.2252 | 653 | -0.02(-9.92%) |
Feb 22, 2024 | 0.2500 | 0 | +0.01(+4.17%) | |||
Feb 21, 2024 | 0.1316 | 0.2400 | 0.1316 | 0.2400 | 3,564 | -0.01(-2.72%) |
Feb 20, 2024 | 0.2500 | 0.2500 | 0.1502 | 0.2467 | 6,215 | +0.10(+72.40%) |
Feb 16, 2024 | 0.1431 | 0.1431 | 0.1431 | 0.1431 | 669 | -0.09(-39.52%) |
Feb 15, 2024 | 0.2366 | 0.2366 | 0.2366 | 0.2366 | 624 | +0.03(+15.08%) |
Feb 14, 2024 | 0.2467 | 0.2467 | 0.2003 | 0.2056 | 11,900 | -0.03(-11.68%) |
Feb 13, 2024 | 0.2500 | 0.2500 | 0.1131 | 0.2328 | 7,117 | -0.05(-16.86%) |
Feb 12, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 161 | -0.01(-3.41%) |
Feb 08, 2024 | 0.2899 | 104 | +0.02(+7.37%) | |||
Feb 07, 2024 | 0.2899 | 0.2899 | 0.2700 | 0.2700 | 2,388 | -0.02(-6.90%) |
Feb 06, 2024 | 0.1417 | 0.2900 | 0.1417 | 0.2900 | 1,391 | -0.02(-6.45%) |
Feb 05, 2024 | 0.3100 | 0.3100 | 0.2110 | 0.3100 | 301 | +0.05(+20.39%) |
Feb 02, 2024 | 0.2500 | 0.2776 | 0.2500 | 0.2575 | 5,088 | -0.06(-19.53%) |
Jan 31, 2024 | 0.3200 | 0 | -0.02(-5.85%) | |||
Jan 29, 2024 | 0.3399 | 0 | +0.02(+6.22%) | |||
Jan 26, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 335 | -0.02(-5.74%) |
Jan 25, 2024 | 0.3395 | 0.3395 | 0.3395 | 0.3395 | 1,000 | -0.00(-0.09%) |
Jan 24, 2024 | 0.2600 | 0.3398 | 0.2600 | 0.3398 | 1,604 | -0.01(-1.79%) |
Jan 23, 2024 | 0.3300 | 0.3460 | 0.3300 | 0.3460 | 5,500 | +0.09(+37.85%) |
Jan 22, 2024 | 0.2513 | 0.3500 | 0.2510 | 0.2510 | 3,920 | -0.07(-20.94%) |
Jan 18, 2024 | 0.3175 | 0 | -0.04(-12.29%) | |||
Jan 17, 2024 | 0.2750 | 0.3620 | 0.2750 | 0.3620 | 700 | -0.00(-0.08%) |
Jan 16, 2024 | 0.3613 | 0.3800 | 0.3613 | 0.3623 | 3,264 | -0.03(-7.10%) |
Jan 12, 2024 | 0.2825 | 0.4000 | 0.2825 | 0.3900 | 9,938 | +0.04(+11.43%) |
Jan 10, 2024 | 0.3500 | 0 | -0.05(-12.39%) | |||
Jan 09, 2024 | 0.2706 | 0.3995 | 0.2700 | 0.3995 | 5,215 | +0.11(+38.72%) |
Jan 08, 2024 | 0.2810 | 0.2880 | 0.2800 | 0.2880 | 13,383 | -0.09(-24.01%) |
Jan 05, 2024 | 0.2810 | 0.3990 | 0.2810 | 0.3790 | 2,677 | -0.12(-24.20%) |
Jan 04, 2024 | 0.5000 | 0.5000 | 0.2800 | 0.5000 | 462 | +0.20(+66.67%) |
Jan 03, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 799 | +0.02(+6.76%) |
Jan 02, 2024 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | 300 | +0.00(+0.36%) |
Dec 29, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 1,035 | -0.05(-15.15%) |
Dec 28, 2023 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 6,664 | +0.08(+32.00%) |
Dec 27, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 5,025 | -0.00(-0.04%) |
Dec 26, 2023 | 0.2501 | 0.2501 | 0.2501 | 0.2501 | 1,407 | -0.02(-6.29%) |
Dec 22, 2023 | 0.2669 | 0.2669 | 0.2669 | 0.2669 | 3,001 | -0.05(-15.94%) |
Dec 21, 2023 | 0.2513 | 0.4000 | 0.2513 | 0.3175 | 1,221 | +0.07(+27.00%) |
Dec 20, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 240 | -0.00(-0.48%) |
Dec 19, 2023 | 0.2512 | 0.2512 | 0.2512 | 0.2512 | 245 | -0.10(-28.23%) |
Dec 18, 2023 | 0.2500 | 0.3995 | 0.2500 | 0.3500 | 1,014 | +0.05(+15.13%) |
Dec 15, 2023 | 0.2950 | 0.3996 | 0.2500 | 0.3040 | 48,440 | +0.10(+52.00%) |
Dec 14, 2023 | 0.2000 | 0.2950 | 0.2000 | 0.2000 | 13,146 | +0.06(+47.82%) |
Dec 13, 2023 | 0.1800 | 0.1800 | 0.1353 | 0.1353 | 2,078 | -0.08(-38.50%) |
Dec 11, 2023 | 0.2200 | 2 | +0.07(+42.58%) | |||
Dec 08, 2023 | 0.1800 | 0.1900 | 0.1075 | 0.1543 | 74,356 | -0.03(-14.66%) |
Dec 07, 2023 | 0.2010 | 0.2010 | 0.1611 | 0.1808 | 7,085 | -0.02(-11.80%) |
Dec 06, 2023 | 0.1700 | 0.2050 | 0.1700 | 0.2050 | 6,071 | +0.07(+51.85%) |
Dec 05, 2023 | 0.1291 | 0.1350 | 0.1291 | 0.1350 | 1,950 | -0.05(-28.19%) |
Dec 04, 2023 | 0.1880 | 0.1880 | 0.1880 | 0.1880 | 1,051 | -0.01(-6.00%) |
Dec 01, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 2,525 | +0.00(+0.00%) |
Nov 30, 2023 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 8,248 | -0.01(-6.02%) |
Nov 24, 2023 | 0.2128 | 83 | -0.04(-14.71%) | |||
Nov 22, 2023 | 0.2495 | 0.2495 | 0.2495 | 0.2495 | 1,001 | -0.00(-0.20%) |
Nov 21, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 844 | +0.04(+18.99%) |
Nov 20, 2023 | 0.2500 | 0.2500 | 0.2101 | 0.2101 | 1,361 | +0.04(+23.15%) |
Nov 17, 2023 | 0.1706 | 0.1706 | 0.1706 | 0.1706 | 601 | -0.03(-14.70%) |
Nov 16, 2023 | 0.1880 | 0.2000 | 0.1880 | 0.2000 | 5,500 | -0.02(-8.88%) |
Nov 15, 2023 | 0.2120 | 0.2195 | 0.2120 | 0.2195 | 400 | -0.03(-12.20%) |
Nov 14, 2023 | 0.2500 | 0.2500 | 0.2348 | 0.2500 | 8,055 | +0.05(+28.01%) |
Nov 13, 2023 | 0.2800 | 0.2800 | 0.1881 | 0.1953 | 3,365 | -0.05(-21.88%) |
Nov 10, 2023 | 0.2341 | 0.2500 | 0.2341 | 0.2500 | 2,000 | +0.05(+28.07%) |
Nov 09, 2023 | 0.2000 | 0.2900 | 0.1881 | 0.1952 | 7,996 | +0.01(+3.83%) |
Nov 08, 2023 | 0.4000 | 0.4000 | 0.1870 | 0.1880 | 27,515 | -0.10(-35.17%) |
Nov 07, 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 1,566 | -0.11(-27.50%) |
Nov 06, 2023 | 0.3850 | 0.4000 | 0.3850 | 0.4000 | 368 | +0.10(+32.89%) |
Nov 03, 2023 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | 239 | +0.00(+0.00%) |
Nov 02, 2023 | 0.3500 | 0.3925 | 0.1220 | 0.3010 | 9,598 | -0.06(-16.39%) |
Nov 01, 2023 | 0.4125 | 0.4125 | 0.3500 | 0.3600 | 26,524 | -0.02(-5.26%) |
Oct 31, 2023 | 0.4000 | 0.4800 | 0.3800 | 0.3800 | 14,417 | -0.10(-20.75%) |
Oct 30, 2023 | 0.3600 | 0.4800 | 0.3600 | 0.4795 | 96,357 | +0.14(+40.70%) |
Oct 27, 2023 | 0.4000 | 0.4000 | 0.3408 | 0.3408 | 1,197 | -0.04(-10.32%) |
Oct 26, 2023 | 0.3200 | 0.4300 | 0.3200 | 0.3800 | 4,633 | +0.06(+18.38%) |
Oct 25, 2023 | 0.4500 | 0.4700 | 0.3210 | 0.3210 | 3,704 | -0.13(-28.63%) |
Oct 24, 2023 | 0.3800 | 0.4500 | 0.3800 | 0.4498 | 8,023 | +0.10(+28.51%) |
Oct 23, 2023 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 10,211 | +0.03(+10.41%) |
Oct 20, 2023 | 0.3500 | 0.3600 | 0.3170 | 0.3170 | 8,839 | -0.01(-2.16%) |
Oct 19, 2023 | 0.2312 | 0.4000 | 0.2312 | 0.3240 | 16,362 | +0.02(+8.00%) |
Oct 18, 2023 | 0.4000 | 0.4000 | 0.2060 | 0.3000 | 5,830 | -0.03(-9.09%) |
Oct 17, 2023 | 0.3300 | 0.3300 | 0.3295 | 0.3300 | 6,696 | +0.00(+0.00%) |
Oct 16, 2023 | 0.3352 | 0.3352 | 0.2800 | 0.3300 | 5,102 | +0.02(+6.45%) |
Oct 13, 2023 | 0.3900 | 0.4400 | 0.2810 | 0.3100 | 49,048 | +0.04(+14.81%) |
Oct 12, 2023 | 0.3405 | 0.4100 | 0.2580 | 0.2700 | 3,030 | -0.07(-20.70%) |
Oct 11, 2023 | 0.4100 | 0.4200 | 0.3405 | 0.3405 | 12,903 | -0.07(-16.95%) |
Oct 10, 2023 | 0.4100 | 0.4100 | 0.3710 | 0.4100 | 15,841 | +0.00(+0.00%) |
Oct 09, 2023 | 0.3500 | 0.4690 | 0.2870 | 0.4100 | 22,341 | +0.09(+28.12%) |
Oct 06, 2023 | 0.3300 | 0.3698 | 0.2890 | 0.3200 | 72,999 | +0.04(+14.70%) |
Oct 05, 2023 | 0.2890 | 0.2890 | 0.2387 | 0.2790 | 9,655 | +0.03(+11.60%) |
Oct 04, 2023 | 0.2800 | 0.3799 | 0.2370 | 0.2500 | 33,571 | -0.01(-3.85%) |
Oct 03, 2023 | 0.2425 | 0.2800 | 0.2300 | 0.2600 | 21,098 | +0.00(+1.36%) |
Oct 02, 2023 | 0.2825 | 0.3000 | 0.2565 | 0.2565 | 1,490 | -0.03(-10.00%) |
Sep 29, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2850 | 7,574 | -0.01(-4.20%) |
Sep 28, 2023 | 0.3100 | 0.3350 | 0.2301 | 0.2975 | 69,718 | -0.00(-0.83%) |
Sep 27, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 400 | -0.01(-3.23%) |
Sep 26, 2023 | 0.3250 | 0.3768 | 0.2868 | 0.3100 | 25,987 | +0.00(+0.00%) |
Sep 25, 2023 | 0.3870 | 0.3748 | 0.3100 | 0.3100 | 59,489 | -0.07(-18.42%) |
Sep 22, 2023 | 0.2900 | 0.4000 | 0.2850 | 0.3800 | 116,687 | +0.13(+52.00%) |
Sep 21, 2023 | 0.2426 | 0.3750 | 0.2050 | 0.2500 | 79,836 | +0.07(+38.89%) |
Sep 20, 2023 | 0.2500 | 0.2500 | 0.1800 | 0.1800 | 10,651 | -0.07(-28.00%) |
Sep 19, 2023 | 0.1744 | 0.2500 | 0.1125 | 0.2500 | 18,955 | +0.06(+31.58%) |
Sep 18, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 301 | +0.04(+23.54%) |
Sep 14, 2023 | 0.1538 | 0 | -0.07(-30.09%) | |||
Sep 13, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 501 | +0.11(+100.00%) |
Sep 12, 2023 | 0.2300 | 0.2300 | 0.1100 | 0.1100 | 600 | +0.00(+2.33%) |
Sep 11, 2023 | 0.2300 | 0.2300 | 0.1075 | 0.1075 | 1,502 | +0.00(+0.94%) |
Sep 07, 2023 | 0.1065 | 0 | +0.00(+0.19%) | |||
Sep 06, 2023 | 0.1065 | 0.1065 | 0.1063 | 0.1063 | 2,500 | -0.03(-20.67%) |