Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.0882 | 0.1130 | 0.0853 | 0.0930 | 30,255,328 | +0.00(+3.33%) |
Apr 29, 2024 | 0.1221 | 0.1230 | 0.0894 | 0.0900 | 45,243,352 | -0.01(-12.62%) |
Apr 26, 2024 | 0.0900 | 0.1050 | 0.0890 | 0.1030 | 3,729,290 | +0.01(+12.57%) |
Apr 25, 2024 | 0.0900 | 0.0919 | 0.0855 | 0.0915 | 1,589,240 | +0.00(+2.01%) |
Apr 24, 2024 | 0.0900 | 0.0918 | 0.0882 | 0.0897 | 1,796,847 | -0.00(-2.39%) |
Apr 23, 2024 | 0.0920 | 0.0965 | 0.0888 | 0.0919 | 2,844,859 | +0.00(+0.66%) |
Apr 22, 2024 | 0.1045 | 0.1091 | 0.0903 | 0.0913 | 7,302,699 | -0.00(-3.28%) |
Apr 19, 2024 | 0.0930 | 0.1100 | 0.0930 | 0.0944 | 4,498,913 | +0.00(+0.32%) |
Apr 18, 2024 | 0.0980 | 0.1020 | 0.0911 | 0.0941 | 3,748,462 | -0.01(-9.95%) |
Apr 17, 2024 | 0.1000 | 0.1090 | 0.0981 | 0.1045 | 4,283,145 | +0.00(+2.45%) |
Apr 16, 2024 | 0.1100 | 0.1129 | 0.0961 | 0.1020 | 7,055,974 | -0.01(-9.73%) |
Apr 15, 2024 | 0.1590 | 0.1700 | 0.1110 | 0.1130 | 15,016,054 | -0.04(-26.81%) |
Apr 12, 2024 | 0.1775 | 0.1880 | 0.1500 | 0.1544 | 18,305,764 | +0.00(+2.25%) |
Apr 11, 2024 | 0.1198 | 0.1800 | 0.1198 | 0.1510 | 49,222,624 | +0.03(+26.25%) |
Apr 10, 2024 | 0.1207 | 0.1274 | 0.1155 | 0.1196 | 2,103,631 | -0.00(-0.91%) |
Apr 09, 2024 | 0.1160 | 0.1291 | 0.1140 | 0.1207 | 2,963,464 | +0.00(+0.50%) |
Apr 08, 2024 | 0.1223 | 0.1300 | 0.1195 | 0.1201 | 1,900,228 | -0.00(-1.96%) |
Apr 05, 2024 | 0.1230 | 0.1250 | 0.1150 | 0.1225 | 1,932,080 | +0.00(+1.83%) |
Apr 04, 2024 | 0.1122 | 0.1300 | 0.1122 | 0.1203 | 3,406,478 | -0.01(-4.90%) |
Apr 03, 2024 | 0.1282 | 0.1350 | 0.1116 | 0.1265 | 4,943,543 | -0.00(-0.86%) |
Apr 02, 2024 | 0.1394 | 0.1394 | 0.1151 | 0.1276 | 4,805,942 | -0.02(-13.55%) |
Apr 01, 2024 | 0.1300 | 0.1500 | 0.1120 | 0.1476 | 10,365,343 | +0.03(+26.59%) |
Mar 28, 2024 | 0.2500 | 0.2700 | 0.1040 | 0.1166 | 80,335,832 | -0.05(-29.29%) |
Mar 27, 2024 | 0.1500 | 0.1700 | 0.1500 | 0.1649 | 1,239,515 | +0.00(+0.18%) |
Mar 26, 2024 | 0.1500 | 0.1984 | 0.1500 | 0.1646 | 2,049,982 | -0.00(-0.24%) |
Mar 25, 2024 | 0.1650 | 0.1662 | 0.1420 | 0.1650 | 2,876,062 | -0.08(-32.24%) |
Mar 22, 2024 | 0.2200 | 0.2500 | 0.2050 | 0.2435 | 2,718,453 | +0.03(+16.51%) |
Mar 21, 2024 | 0.2090 | 0.2171 | 0.1950 | 0.2090 | 505,492 | +0.01(+2.50%) |
Mar 20, 2024 | 0.1850 | 0.2300 | 0.1760 | 0.2039 | 2,225,812 | +0.03(+14.23%) |
Mar 19, 2024 | 0.1700 | 0.1850 | 0.1650 | 0.1785 | 558,872 | +0.00(+2.76%) |
Mar 18, 2024 | 0.1600 | 0.1979 | 0.1531 | 0.1737 | 1,655,985 | +0.00(+2.18%) |
Mar 15, 2024 | 0.1553 | 0.1800 | 0.1511 | 0.1700 | 756,925 | +0.01(+8.35%) |
Mar 14, 2024 | 0.1653 | 0.1665 | 0.1500 | 0.1569 | 233,655 | -0.01(-4.39%) |
Mar 13, 2024 | 0.1600 | 0.1650 | 0.1510 | 0.1641 | 257,699 | +0.00(+1.17%) |
Mar 12, 2024 | 0.1770 | 0.1818 | 0.1601 | 0.1622 | 328,079 | -0.02(-11.70%) |
Mar 11, 2024 | 0.1700 | 0.1900 | 0.1700 | 0.1837 | 203,618 | +0.00(+2.34%) |
Mar 08, 2024 | 0.1790 | 0.1863 | 0.1700 | 0.1795 | 368,959 | +0.00(+1.47%) |
Mar 07, 2024 | 0.1780 | 0.1838 | 0.1717 | 0.1769 | 180,076 | -0.00(-2.27%) |
Mar 06, 2024 | 0.2000 | 0.2020 | 0.1750 | 0.1810 | 992,674 | -0.01(-7.18%) |
Mar 05, 2024 | 0.2116 | 0.2500 | 0.1941 | 0.1950 | 1,191,907 | -0.02(-7.54%) |
Mar 04, 2024 | 0.2197 | 0.2197 | 0.2056 | 0.2109 | 581,140 | -0.01(-4.14%) |
Mar 01, 2024 | 0.3000 | 0.3050 | 0.2056 | 0.2200 | 8,348,165 | -0.04(-14.33%) |
Feb 29, 2024 | 0.2798 | 0.2888 | 0.2510 | 0.2568 | 1,941,824 | -0.01(-3.64%) |
Feb 28, 2024 | 0.2700 | 0.2999 | 0.2605 | 0.2665 | 163,883 | -0.01(-4.99%) |
Feb 27, 2024 | 0.2950 | 0.3000 | 0.2772 | 0.2805 | 71,724 | -0.01(-3.38%) |
Feb 26, 2024 | 0.2931 | 0.3100 | 0.2800 | 0.2903 | 177,325 | -0.00(-0.79%) |
Feb 23, 2024 | 0.2951 | 0.3150 | 0.2925 | 0.2926 | 71,712 | -0.01(-1.98%) |
Feb 22, 2024 | 0.2960 | 0.3180 | 0.2960 | 0.2985 | 120,839 | -0.00(-1.22%) |
Feb 21, 2024 | 0.2922 | 0.3100 | 0.2902 | 0.3022 | 137,935 | +0.01(+3.00%) |
Feb 20, 2024 | 0.2993 | 0.3087 | 0.2900 | 0.2934 | 189,396 | -0.01(-3.30%) |
Feb 16, 2024 | 0.2901 | 0.3075 | 0.2843 | 0.3034 | 280,613 | +0.01(+4.23%) |
Feb 15, 2024 | 0.2920 | 0.3020 | 0.2800 | 0.2911 | 270,965 | +0.01(+3.96%) |
Feb 14, 2024 | 0.2780 | 0.3055 | 0.2780 | 0.2800 | 233,758 | -0.00(-1.41%) |
Feb 13, 2024 | 0.4200 | 0.4844 | 0.2601 | 0.2840 | 2,807,629 | -0.10(-25.26%) |
Feb 12, 2024 | 0.3300 | 0.3800 | 0.3130 | 0.3800 | 468,283 | +0.06(+18.23%) |
Feb 09, 2024 | 0.3600 | 0.3650 | 0.3101 | 0.3214 | 337,736 | -0.04(-10.72%) |
Feb 08, 2024 | 0.3900 | 0.4200 | 0.3551 | 0.3600 | 1,071,096 | +0.04(+11.73%) |
Feb 07, 2024 | 0.3375 | 0.3400 | 0.3150 | 0.3222 | 131,922 | -0.03(-7.68%) |
Feb 06, 2024 | 0.3320 | 0.3668 | 0.3152 | 0.3490 | 698,746 | +0.03(+8.32%) |
Feb 05, 2024 | 0.3632 | 0.3700 | 0.2802 | 0.3222 | 937,373 | -0.07(-18.12%) |
Feb 02, 2024 | 0.3698 | 0.7100 | 0.3540 | 0.3935 | 12,802,412 | -0.00(-0.13%) |