Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 0.1701 | 0.1840 | 0.1511 | 0.1750 | 46,645,544 | +0.03(+22.38%) |
May 17, 2024 | 0.1720 | 0.1800 | 0.1386 | 0.1430 | 14,493,833 | -0.00(-1.45%) |
May 16, 2024 | 0.1281 | 0.1549 | 0.1276 | 0.1451 | 21,320,800 | +0.01(+10.68%) |
May 15, 2024 | 0.1380 | 0.1380 | 0.1267 | 0.1311 | 3,933,384 | +0.00(+2.42%) |
May 14, 2024 | 0.1341 | 0.1355 | 0.1250 | 0.1280 | 4,994,927 | -0.01(-7.25%) |
May 13, 2024 | 0.1547 | 0.1547 | 0.1305 | 0.1380 | 2,783,043 | -0.01(-7.57%) |
May 10, 2024 | 0.1600 | 0.1600 | 0.1489 | 0.1493 | 1,563,608 | -0.01(-4.05%) |
May 09, 2024 | 0.1498 | 0.1654 | 0.1486 | 0.1556 | 3,837,932 | +0.01(+4.71%) |
May 08, 2024 | 0.1537 | 0.1563 | 0.1461 | 0.1486 | 2,150,663 | -0.01(-3.32%) |
May 07, 2024 | 0.1460 | 0.1588 | 0.1460 | 0.1537 | 3,278,814 | +0.01(+6.00%) |
May 06, 2024 | 0.1512 | 0.1539 | 0.1450 | 0.1450 | 2,770,881 | -0.01(-4.16%) |
May 03, 2024 | 0.1565 | 0.1624 | 0.1499 | 0.1513 | 3,043,583 | -0.01(-3.75%) |
May 02, 2024 | 0.1472 | 0.1617 | 0.1450 | 0.1572 | 3,570,357 | +0.01(+6.22%) |
May 01, 2024 | 0.1506 | 0.1546 | 0.1450 | 0.1480 | 1,965,243 | -0.01(-4.70%) |
Apr 30, 2024 | 0.1618 | 0.1618 | 0.1414 | 0.1553 | 4,808,560 | -0.01(-4.49%) |
Apr 29, 2024 | 0.1429 | 0.1650 | 0.1429 | 0.1626 | 8,757,213 | +0.01(+9.27%) |
Apr 26, 2024 | 0.1950 | 0.1950 | 0.1356 | 0.1488 | 51,611,536 | -0.01(-5.82%) |
Apr 25, 2024 | 0.1320 | 0.1649 | 0.1320 | 0.1580 | 11,368,345 | +0.02(+15.08%) |
Apr 24, 2024 | 0.1306 | 0.1442 | 0.1299 | 0.1373 | 5,966,816 | +0.00(+3.47%) |
Apr 23, 2024 | 0.1141 | 0.1433 | 0.1110 | 0.1327 | 7,670,392 | +0.02(+16.10%) |
Apr 22, 2024 | 0.1218 | 0.1225 | 0.1130 | 0.1143 | 2,302,394 | -0.01(-5.85%) |
Apr 19, 2024 | 0.1195 | 0.1280 | 0.1153 | 0.1214 | 7,271,217 | +0.01(+13.88%) |
Apr 18, 2024 | 0.1015 | 0.1066 | 0.1010 | 0.1066 | 1,864,045 | +0.00(+2.70%) |
Apr 17, 2024 | 0.1069 | 0.1084 | 0.1017 | 0.1038 | 1,844,311 | -0.00(-3.08%) |
Apr 16, 2024 | 0.1100 | 0.1110 | 0.1020 | 0.1071 | 2,713,553 | -0.00(-2.72%) |
Apr 15, 2024 | 0.1200 | 0.1222 | 0.1070 | 0.1101 | 2,639,298 | -0.01(-11.99%) |
Apr 12, 2024 | 0.1197 | 0.1288 | 0.1100 | 0.1251 | 4,715,088 | +0.00(+0.89%) |
Apr 11, 2024 | 0.1188 | 0.1271 | 0.1087 | 0.1240 | 3,049,106 | -0.00(-3.35%) |
Apr 10, 2024 | 0.1305 | 0.1307 | 0.1250 | 0.1283 | 2,250,407 | -0.00(-2.58%) |
Apr 09, 2024 | 0.1345 | 0.1357 | 0.1279 | 0.1317 | 3,917,152 | -0.00(-2.08%) |
Apr 08, 2024 | 0.1266 | 0.1445 | 0.1200 | 0.1345 | 7,714,250 | +0.00(+3.38%) |
Apr 05, 2024 | 0.1271 | 0.1350 | 0.1135 | 0.1301 | 13,843,781 | -0.01(-9.46%) |
Apr 04, 2024 | 0.1642 | 0.1683 | 0.1350 | 0.1437 | 21,566,692 | -0.02(-12.38%) |
Apr 03, 2024 | 0.2200 | 0.2400 | 0.1421 | 0.1640 | 225,733,648 | +0.06(+63.35%) |
Apr 02, 2024 | 0.0946 | 0.1004 | 0.0932 | 0.1004 | 3,231,057 | +0.00(+2.45%) |
Apr 01, 2024 | 0.0980 | 0.0988 | 0.0925 | 0.0980 | 3,677,584 | -0.01(-5.77%) |
Mar 28, 2024 | 0.1077 | 0.1078 | 0.1004 | 0.1040 | 32,247,464 | +0.01(+16.20%) |
Mar 27, 2024 | 0.0925 | 0.0925 | 0.0860 | 0.0895 | 4,585,650 | -0.00(-0.33%) |
Mar 26, 2024 | 0.0897 | 0.0906 | 0.0880 | 0.0898 | 2,519,727 | +0.00(+0.79%) |
Mar 25, 2024 | 0.0920 | 0.0924 | 0.0885 | 0.0891 | 2,127,509 | -0.00(-2.62%) |
Mar 22, 2024 | 0.0904 | 0.0960 | 0.0887 | 0.0915 | 3,003,083 | +0.00(+0.00%) |
Mar 21, 2024 | 0.0926 | 0.0926 | 0.0880 | 0.0915 | 1,739,145 | +0.00(+1.55%) |
Mar 20, 2024 | 0.0920 | 0.0940 | 0.0882 | 0.0901 | 2,189,347 | +0.00(+0.00%) |
Mar 19, 2024 | 0.0880 | 0.0920 | 0.0880 | 0.0901 | 2,710,111 | -0.00(-0.88%) |
Mar 18, 2024 | 0.0890 | 0.0929 | 0.0881 | 0.0909 | 5,516,060 | -0.00(-3.40%) |
Mar 15, 2024 | 0.1000 | 0.1009 | 0.0910 | 0.0941 | 9,325,622 | -0.01(-6.09%) |
Mar 14, 2024 | 0.1059 | 0.1190 | 0.1000 | 0.1002 | 17,711,574 | -0.02(-17.94%) |
Mar 13, 2024 | 0.1104 | 0.1336 | 0.0906 | 0.1221 | 145,291,712 | +0.04(+46.05%) |
Mar 12, 2024 | 0.0849 | 0.0855 | 0.0810 | 0.0836 | 2,307,681 | -0.00(-1.18%) |
Mar 11, 2024 | 0.0850 | 0.0894 | 0.0830 | 0.0846 | 4,014,246 | -0.01(-5.58%) |
Mar 08, 2024 | 0.0970 | 0.0971 | 0.0870 | 0.0896 | 4,586,557 | -0.00(-5.19%) |
Mar 07, 2024 | 0.0942 | 0.0990 | 0.0940 | 0.0945 | 2,166,593 | -0.00(-0.74%) |
Mar 06, 2024 | 0.0980 | 0.1000 | 0.0930 | 0.0952 | 4,176,700 | -0.01(-7.03%) |
Mar 05, 2024 | 0.0987 | 0.1048 | 0.0970 | 0.1024 | 7,244,464 | +0.01(+7.68%) |
Mar 04, 2024 | 0.0991 | 0.1014 | 0.0940 | 0.0951 | 5,197,998 | -0.01(-5.47%) |