Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 18,200 | +0.00(+15.38%) |
May 24, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 30,769 | +0.00(+2.36%) |
May 23, 2024 | 0.0145 | 0.0145 | 0.0127 | 0.0127 | 37,074 | +0.00(+15.45%) |
May 22, 2024 | 0.0109 | 0.0110 | 0.0109 | 0.0110 | 103,062 | +0.00(+22.22%) |
May 21, 2024 | 0.0083 | 0.0090 | 0.0083 | 0.0090 | 136,315 | -0.00(-11.76%) |
May 20, 2024 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | 50,000 | -0.00(-7.27%) |
May 17, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 42,000 | +0.00(+10.00%) |
May 16, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 200 | +0.00(+3.09%) |
May 14, 2024 | 0.0097 | 0 | -0.00(-13.39%) | |||
May 10, 2024 | 0.0112 | 0 | +0.00(+7.69%) | |||
May 09, 2024 | 0.0115 | 0.0115 | 0.0080 | 0.0104 | 26,280 | +0.00(+30.00%) |
May 08, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 250 | +0.00(+0.00%) |
May 07, 2024 | 0.0080 | 0.0081 | 0.0080 | 0.0080 | 150,500 | +0.00(+0.00%) |
May 06, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 5,000 | -0.00(-30.43%) |
May 03, 2024 | 0.0115 | 0.0115 | 0.0087 | 0.0115 | 30,500 | +0.00(+5.50%) |
May 02, 2024 | 0.0080 | 0.0109 | 0.0080 | 0.0109 | 80,000 | -0.00(-6.03%) |
May 01, 2024 | 0.0094 | 0.0116 | 0.0082 | 0.0116 | 22,200 | +0.00(+41.46%) |
Apr 30, 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 10,500 | +0.00(+6.49%) |
Apr 29, 2024 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 7,142 | -0.00(-33.04%) |
Apr 25, 2024 | 0.0115 | 22 | -0.00(-16.67%) | |||
Apr 24, 2024 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 5,000 | +0.00(+17.95%) |
Apr 23, 2024 | 0.0116 | 0.0124 | 0.0116 | 0.0117 | 17,001 | +0.00(+32.95%) |
Apr 22, 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 10,000 | -0.00(-3.30%) |
Apr 18, 2024 | 0.0091 | 562 | +0.00(+0.00%) | |||
Apr 17, 2024 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 25,000 | +0.00(+9.64%) |
Apr 16, 2024 | 0.0112 | 0.0114 | 0.0083 | 0.0083 | 529,733 | -0.00(-19.42%) |
Apr 15, 2024 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | 100 | -0.00(-6.36%) |
Apr 12, 2024 | 0.0103 | 0.0110 | 0.0103 | 0.0110 | 6,000 | +0.00(+6.80%) |
Apr 11, 2024 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | 200 | -0.00(-12.71%) |
Apr 08, 2024 | 0.0118 | 0 | -0.00(-2.48%) | |||
Apr 05, 2024 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 20,000 | +0.00(+12.04%) |
Apr 04, 2024 | 0.0116 | 0.0116 | 0.0108 | 0.0108 | 10,000 | -0.00(-12.20%) |
Apr 03, 2024 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 2,800 | -0.00(-0.81%) |
Apr 02, 2024 | 0.0125 | 0.0125 | 0.0107 | 0.0124 | 351,010 | +0.00(+11.71%) |
Apr 01, 2024 | 0.0139 | 0.0139 | 0.0111 | 0.0111 | 293,762 | -0.00(-20.71%) |
Mar 28, 2024 | 0.0131 | 0.0140 | 0.0131 | 0.0140 | 31,172 | +0.00(+15.70%) |
Mar 27, 2024 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 2,001 | -0.00(-17.12%) |
Mar 26, 2024 | 0.0128 | 0.0146 | 0.0128 | 0.0146 | 4,300 | +0.00(+13.18%) |
Mar 25, 2024 | 0.0121 | 0.0129 | 0.0121 | 0.0129 | 4,937 | -0.00(-8.51%) |
Mar 22, 2024 | 0.0136 | 0.0141 | 0.0136 | 0.0141 | 13,450 | +0.00(+18.49%) |
Mar 21, 2024 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 836 | -0.00(-12.50%) |
Mar 19, 2024 | 0.0136 | 0 | -0.00(-9.33%) | |||
Mar 18, 2024 | 0.0145 | 0.0150 | 0.0145 | 0.0150 | 8,896 | +0.00(+2.04%) |
Mar 14, 2024 | 0.0147 | 0 | +0.00(+23.53%) | |||
Mar 13, 2024 | 0.0111 | 0.0125 | 0.0111 | 0.0119 | 86,400 | -0.00(-1.65%) |
Mar 12, 2024 | 0.0121 | 0.0121 | 0.0110 | 0.0121 | 13,508 | +0.00(+10.00%) |
Mar 11, 2024 | 0.0135 | 0.0142 | 0.0110 | 0.0110 | 396,029 | -0.00(-22.54%) |
Mar 08, 2024 | 0.0125 | 0.0142 | 0.0125 | 0.0142 | 4,250 | +0.00(+9.23%) |
Mar 07, 2024 | 0.0117 | 0.0130 | 0.0117 | 0.0130 | 35,500 | -0.00(-10.96%) |
Mar 05, 2024 | 0.0146 | 0 | +0.00(+21.67%) | |||
Mar 04, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 565 | +0.00(+9.09%) |
Mar 01, 2024 | 0.0146 | 0.0146 | 0.0109 | 0.0110 | 1,921 | +0.00(+0.92%) |
Feb 28, 2024 | 0.0109 | 0 | -0.00(-16.15%) | |||
Feb 27, 2024 | 0.0147 | 0.0148 | 0.0130 | 0.0130 | 26,792 | +0.00(+9.24%) |
Feb 26, 2024 | 0.0090 | 0.0150 | 0.0090 | 0.0119 | 25,235 | -0.00(-8.46%) |
Feb 23, 2024 | 0.0156 | 0.0156 | 0.0130 | 0.0130 | 17,576 | -0.00(-16.13%) |
Feb 22, 2024 | 0.0150 | 0.0155 | 0.0130 | 0.0155 | 95,320 | +0.00(+18.32%) |
Feb 21, 2024 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 4,100 | -0.00(-17.09%) |
Feb 20, 2024 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 3,353 | -0.00(-1.25%) |
Feb 16, 2024 | 0.0159 | 0.0160 | 0.0150 | 0.0160 | 158,366 | +0.00(+8.84%) |
Feb 14, 2024 | 0.0147 | 0 | -0.00(-8.13%) | |||
Feb 13, 2024 | 0.0136 | 0.0160 | 0.0136 | 0.0160 | 2,020 | +0.00(+23.08%) |
Feb 12, 2024 | 0.0107 | 0.0148 | 0.0107 | 0.0130 | 41,574 | -0.00(-4.41%) |
Feb 09, 2024 | 0.0132 | 0.0137 | 0.0132 | 0.0136 | 21,012 | -0.00(-5.56%) |
Feb 08, 2024 | 0.0110 | 0.0148 | 0.0110 | 0.0144 | 84,119 | +0.00(+2.13%) |
Feb 06, 2024 | 0.0141 | 0 | +0.00(+39.60%) | |||
Feb 05, 2024 | 0.0154 | 0.0165 | 0.0101 | 0.0101 | 62,959 | -0.01(-34.42%) |
Feb 02, 2024 | 0.0151 | 0.0154 | 0.0121 | 0.0154 | 74,950 | +0.00(+0.65%) |
Jan 31, 2024 | 0.0153 | 0 | +0.00(+0.00%) | |||
Jan 30, 2024 | 0.0129 | 0.0153 | 0.0129 | 0.0153 | 1,769 | +0.00(+28.57%) |
Jan 29, 2024 | 0.0150 | 0.0150 | 0.0110 | 0.0119 | 74,450 | -0.00(-19.05%) |
Jan 25, 2024 | 0.0147 | 0 | -0.00(-2.00%) | |||
Jan 24, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 3,000 | +0.00(+0.00%) |
Jan 23, 2024 | 0.0131 | 0.0150 | 0.0131 | 0.0150 | 73,833 | -0.00(-3.85%) |
Jan 19, 2024 | 0.0156 | 198 | +0.00(+11.43%) | |||
Jan 18, 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0140 | 74,122 | +0.00(+0.00%) |
Jan 17, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,500 | +0.00(+1.45%) |
Jan 16, 2024 | 0.0147 | 0.0147 | 0.0147 | 0.0138 | 69,738 | +0.00(+2.22%) |
Jan 12, 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 3,000 | +0.00(+3.85%) |
Jan 11, 2024 | 0.0139 | 0.0139 | 0.0130 | 0.0130 | 30,088 | +0.00(+8.33%) |
Jan 09, 2024 | 0.0120 | 0 | -0.00(-6.98%) | |||
Jan 08, 2024 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 1,000 | -0.00(-6.52%) |
Jan 05, 2024 | 0.0135 | 0.0138 | 0.0130 | 0.0138 | 12,000 | -0.00(-2.82%) |
Jan 04, 2024 | 0.0132 | 0.0142 | 0.0120 | 0.0142 | 15,032 | +0.00(+11.81%) |
Jan 02, 2024 | 0.0127 | 0 | -0.00(-2.31%) | |||
Dec 29, 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 33,625 | +0.00(+0.78%) |
Dec 27, 2023 | 0.0129 | 75 | +0.00(+6.61%) | |||
Dec 26, 2023 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 2,049 | +0.00(+0.83%) |
Dec 21, 2023 | 0.0120 | 0 | -0.00(-17.24%) | |||
Dec 20, 2023 | 0.0140 | 0.0145 | 0.0107 | 0.0145 | 1,553,101 | -0.00(-11.04%) |
Dec 19, 2023 | 0.0112 | 0.0163 | 0.0112 | 0.0163 | 40,000 | +0.00(+0.62%) |
Dec 18, 2023 | 0.0147 | 0.0164 | 0.0147 | 0.0162 | 43,562 | +0.00(+9.46%) |
Dec 15, 2023 | 0.0151 | 0.0151 | 0.0148 | 0.0148 | 52,000 | -0.00(-8.64%) |
Dec 14, 2023 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 751 | +0.00(+5.88%) |
Dec 13, 2023 | 0.0178 | 0.0178 | 0.0153 | 0.0153 | 53,294 | -0.00(-3.16%) |
Dec 12, 2023 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 30,045 | -0.00(-3.07%) |
Dec 11, 2023 | 0.0156 | 0.0163 | 0.0156 | 0.0163 | 2,027 | +0.00(+4.49%) |
Dec 08, 2023 | 0.0158 | 0.0159 | 0.0139 | 0.0156 | 39,712 | -0.00(-1.27%) |
Dec 07, 2023 | 0.0112 | 0.0158 | 0.0112 | 0.0158 | 4,675 | +0.00(+1.94%) |
Dec 05, 2023 | 0.0155 | 0 | -0.00(-5.49%) | |||
Dec 04, 2023 | 0.0164 | 0.0164 | 0.0111 | 0.0164 | 2,800 | +0.00(+2.50%) |
Dec 01, 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 69,575 | +0.00(+0.00%) |
Nov 30, 2023 | 0.0151 | 0.0164 | 0.0150 | 0.0160 | 134,200 | -0.00(-3.61%) |
Nov 29, 2023 | 0.0154 | 0.0166 | 0.0154 | 0.0166 | 110,600 | +0.00(+1.22%) |
Nov 28, 2023 | 0.0177 | 0.0178 | 0.0162 | 0.0164 | 119,285 | -0.00(-7.87%) |
Nov 27, 2023 | 0.0178 | 0.0178 | 0.0178 | 0.0178 | 20,000 | -0.00(-3.26%) |
Nov 22, 2023 | 0.0184 | 0 | -0.00(-6.12%) | |||
Nov 21, 2023 | 0.0196 | 0.0196 | 0.0196 | 0.0196 | 19,000 | +0.00(+10.11%) |
Nov 20, 2023 | 0.0195 | 0.0195 | 0.0177 | 0.0178 | 5,303 | -0.00(-11.00%) |
Nov 17, 2023 | 0.0202 | 0.0202 | 0.0200 | 0.0200 | 12,140 | +0.00(+3.63%) |
Nov 16, 2023 | 0.0193 | 0.0193 | 0.0193 | 0.0193 | 2,000 | +0.00(+0.00%) |
Nov 15, 2023 | 0.0193 | 0.0193 | 0.0193 | 0.0193 | 10,000 | -0.00(-3.02%) |
Nov 14, 2023 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 4,800 | +0.00(+0.51%) |
Nov 13, 2023 | 0.0208 | 0.0208 | 0.0198 | 0.0198 | 1,400 | -0.00(-9.17%) |
Nov 08, 2023 | 0.0218 | 0 | +0.00(+4.81%) | |||
Nov 07, 2023 | 0.0208 | 0.0208 | 0.0208 | 0.0208 | 2,500 | -0.00(-5.45%) |
Nov 06, 2023 | 0.0177 | 0.0220 | 0.0177 | 0.0220 | 97,452 | +0.00(+7.84%) |
Nov 02, 2023 | 0.0204 | 0 | +0.00(+7.94%) | |||
Nov 01, 2023 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 19,000 | -0.00(-5.50%) |
Oct 31, 2023 | 0.0220 | 0.0257 | 0.0200 | 0.0200 | 9,696 | -0.00(-13.04%) |
Oct 30, 2023 | 0.0230 | 0.0270 | 0.0189 | 0.0230 | 37,378 | +0.00(+21.69%) |
Oct 27, 2023 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 16,000 | -0.00(-5.50%) |
Oct 26, 2023 | 0.0177 | 0.0210 | 0.0177 | 0.0200 | 33,762 | +0.00(+0.00%) |
Oct 25, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 217 | +0.00(+5.26%) |
Oct 24, 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 15,000 | -0.00(-17.39%) |
Oct 20, 2023 | 0.0230 | 0 | +0.00(+10.58%) | |||
Oct 18, 2023 | 0.0208 | 0 | +0.00(+0.00%) | |||
Oct 17, 2023 | 0.0247 | 0.0270 | 0.0208 | 0.0208 | 62,673 | +0.00(+4.52%) |
Oct 16, 2023 | 0.0219 | 0.0199 | 0.0199 | 0.0199 | 23,000 | +0.00(+1.53%) |
Oct 10, 2023 | 0.0196 | 0 | -0.00(-3.45%) | |||
Oct 06, 2023 | 0.0203 | 0 | -0.00(-10.57%) | |||
Oct 05, 2023 | 0.0188 | 0.0227 | 0.0153 | 0.0227 | 162,050 | +0.00(+13.50%) |
Oct 04, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 | -0.01(-20.00%) |
Oct 02, 2023 | 0.0250 | 0 | +0.01(+34.41%) | |||
Sep 27, 2023 | 0.0186 | 0 | -0.00(-7.46%) | |||
Sep 26, 2023 | 0.0205 | 0.0222 | 0.0201 | 0.0201 | 27,570 | -0.01(-27.96%) |
Sep 22, 2023 | 0.0279 | 0 | +0.00(+8.56%) | |||
Sep 19, 2023 | 0.0257 | 0 | +0.00(+12.23%) | |||
Sep 18, 2023 | 0.0190 | 0.0229 | 0.0190 | 0.0229 | 10,154 | +0.00(+11.17%) |
Sep 15, 2023 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 10,000 | -0.00(-7.62%) |
Sep 14, 2023 | 0.0229 | 0.0229 | 0.0223 | 0.0223 | 5,500 | +0.00(+8.25%) |
Sep 13, 2023 | 0.0209 | 0.0209 | 0.0204 | 0.0206 | 18,100 | -0.00(-1.44%) |
Sep 12, 2023 | 0.0209 | 0.0209 | 0.0197 | 0.0209 | 10,075 | +0.00(+0.00%) |
Sep 11, 2023 | 0.0180 | 0.0233 | 0.0180 | 0.0209 | 14,653 | +0.00(+2.45%) |
Sep 08, 2023 | 0.0230 | 0.0266 | 0.0204 | 0.0204 | 71,026 | +0.00(+11.48%) |
Sep 07, 2023 | 0.0220 | 0.0257 | 0.0183 | 0.0183 | 6,200 | -0.00(-12.02%) |
Sep 06, 2023 | 0.0212 | 0.0239 | 0.0208 | 0.0208 | 118,557 | -0.01(-19.38%) |
Sep 05, 2023 | 0.0220 | 0.0258 | 0.0180 | 0.0258 | 19,139 | -0.00(-0.77%) |