Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 0.1370 | 0.1898 | 0.1320 | 0.1546 | 46,541,904 | +0.02(+12.85%) |
May 15, 2024 | 0.1420 | 0.1430 | 0.1360 | 0.1370 | 5,462,176 | -0.00(-1.79%) |
May 14, 2024 | 0.1361 | 0.1480 | 0.1345 | 0.1395 | 10,758,905 | -0.00(-3.12%) |
May 13, 2024 | 0.1333 | 0.1480 | 0.1295 | 0.1440 | 10,920,099 | +0.01(+9.17%) |
May 10, 2024 | 0.1400 | 0.1413 | 0.1311 | 0.1319 | 4,598,250 | -0.01(-5.79%) |
May 09, 2024 | 0.1400 | 0.1450 | 0.1359 | 0.1400 | 3,779,888 | +0.00(+1.45%) |
May 08, 2024 | 0.1434 | 0.1434 | 0.1344 | 0.1380 | 4,651,481 | -0.00(-3.09%) |
May 07, 2024 | 0.1480 | 0.1480 | 0.1420 | 0.1424 | 2,948,664 | -0.01(-4.30%) |
May 06, 2024 | 0.1450 | 0.1543 | 0.1412 | 0.1488 | 4,247,635 | +0.00(+0.27%) |
May 03, 2024 | 0.1505 | 0.1540 | 0.1427 | 0.1484 | 5,424,654 | -0.00(-2.37%) |
May 02, 2024 | 0.1590 | 0.1691 | 0.1500 | 0.1520 | 20,739,594 | +0.01(+4.47%) |
May 01, 2024 | 0.1462 | 0.1485 | 0.1426 | 0.1455 | 3,058,634 | -0.01(-6.07%) |
Apr 30, 2024 | 0.1500 | 0.1549 | 0.1441 | 0.1549 | 6,394,402 | +0.01(+6.10%) |
Apr 29, 2024 | 0.1502 | 0.1510 | 0.1400 | 0.1460 | 6,133,460 | -0.01(-3.76%) |
Apr 26, 2024 | 0.1605 | 0.1610 | 0.1515 | 0.1517 | 8,118,621 | -0.01(-5.31%) |
Apr 25, 2024 | 0.1698 | 0.1699 | 0.1588 | 0.1602 | 10,066,210 | -0.02(-10.50%) |
Apr 24, 2024 | 0.1624 | 0.1887 | 0.1555 | 0.1790 | 14,227,578 | +0.02(+9.28%) |
Apr 23, 2024 | 0.1550 | 0.1750 | 0.1530 | 0.1638 | 9,101,560 | +0.01(+3.34%) |
Apr 22, 2024 | 0.1650 | 0.1650 | 0.1530 | 0.1585 | 11,518,422 | -0.01(-6.71%) |
Apr 19, 2024 | 0.1720 | 0.1725 | 0.1650 | 0.1699 | 7,465,306 | -0.01(-3.58%) |
Apr 18, 2024 | 0.1770 | 0.1830 | 0.1656 | 0.1762 | 12,662,748 | +0.01(+9.31%) |
Apr 17, 2024 | 0.1800 | 0.1799 | 0.1598 | 0.1612 | 8,942,720 | -0.01(-8.15%) |
Apr 16, 2024 | 0.1808 | 0.1855 | 0.1720 | 0.1755 | 6,290,600 | -0.00(-2.50%) |
Apr 15, 2024 | 0.1822 | 0.1870 | 0.1750 | 0.1800 | 6,678,454 | -0.00(-2.60%) |
Apr 12, 2024 | 0.1886 | 0.1886 | 0.1711 | 0.1848 | 14,335,618 | -0.01(-5.95%) |
Apr 11, 2024 | 0.2070 | 0.2300 | 0.1911 | 0.1965 | 84,456,000 | +0.01(+7.97%) |
Apr 10, 2024 | 0.1976 | 0.2100 | 0.1750 | 0.1820 | 19,471,876 | +0.01(+4.30%) |
Apr 09, 2024 | 0.2050 | 0.2142 | 0.1660 | 0.1745 | 10,000,241 | -0.03(-15.17%) |
Apr 08, 2024 | 0.2379 | 0.2380 | 0.2005 | 0.2057 | 7,830,315 | -0.03(-13.82%) |
Apr 05, 2024 | 0.2489 | 0.2566 | 0.2335 | 0.2387 | 4,935,775 | -0.01(-5.05%) |
Apr 04, 2024 | 0.2523 | 0.2679 | 0.2410 | 0.2514 | 6,317,699 | -0.00(-1.80%) |
Apr 03, 2024 | 0.2520 | 0.2574 | 0.2444 | 0.2560 | 7,596,562 | -0.01(-3.29%) |
Apr 02, 2024 | 0.2566 | 0.2849 | 0.2350 | 0.2647 | 14,707,930 | +0.00(+0.34%) |
Apr 01, 2024 | 0.2659 | 0.2750 | 0.2467 | 0.2638 | 9,578,246 | -0.00(-0.45%) |
Mar 28, 2024 | 0.2700 | 0.2925 | 0.2525 | 0.2650 | 19,936,616 | -0.02(-5.69%) |
Mar 27, 2024 | 0.3651 | 0.4038 | 0.2800 | 0.2810 | 129,378,160 | +0.00(+0.36%) |
Mar 26, 2024 | 0.2900 | 0.3030 | 0.2631 | 0.2800 | 8,935,416 | -0.03(-9.36%) |
Mar 25, 2024 | 0.3177 | 0.3566 | 0.2998 | 0.3089 | 10,486,475 | -0.03(-9.36%) |
Mar 22, 2024 | 0.2790 | 0.3650 | 0.2435 | 0.3408 | 26,699,744 | +0.06(+19.58%) |
Mar 21, 2024 | 0.3553 | 0.3800 | 0.2702 | 0.2850 | 22,628,456 | -0.06(-17.30%) |
Mar 20, 2024 | 0.3338 | 0.4050 | 0.3300 | 0.3446 | 22,956,412 | -0.04(-10.68%) |
Mar 19, 2024 | 0.4148 | 0.4600 | 0.3150 | 0.3858 | 60,098,472 | +0.03(+7.17%) |
Mar 18, 2024 | 0.5650 | 0.7400 | 0.3520 | 0.3600 | 248,014,048 | -0.08(-18.59%) |
Mar 15, 2024 | 0.4145 | 0.9230 | 0.3331 | 0.4422 | 546,475,456 | +0.30(+211.41%) |
Mar 14, 2024 | 0.1500 | 0.1524 | 0.1400 | 0.1420 | 691,435 | -0.01(-7.19%) |
Mar 13, 2024 | 0.1510 | 0.1590 | 0.1503 | 0.1530 | 347,091 | -0.00(-0.33%) |
Mar 12, 2024 | 0.1600 | 0.1600 | 0.1505 | 0.1535 | 260,108 | -0.00(-0.13%) |
Mar 11, 2024 | 0.1584 | 0.1600 | 0.1490 | 0.1537 | 128,102 | -0.00(-0.07%) |
Mar 08, 2024 | 0.1588 | 0.1628 | 0.1510 | 0.1538 | 336,037 | -0.00(-2.90%) |
Mar 07, 2024 | 0.1530 | 0.1599 | 0.1530 | 0.1584 | 142,754 | +0.00(+0.57%) |
Mar 06, 2024 | 0.1480 | 0.1600 | 0.1480 | 0.1575 | 350,783 | +0.01(+3.35%) |
Mar 05, 2024 | 0.1550 | 0.1550 | 0.1470 | 0.1524 | 372,891 | -0.00(-1.68%) |
Mar 04, 2024 | 0.1519 | 0.1580 | 0.1501 | 0.1550 | 412,964 | +0.00(+0.00%) |
Mar 01, 2024 | 0.1556 | 0.1578 | 0.1481 | 0.1550 | 412,431 | +0.00(+2.24%) |
Feb 29, 2024 | 0.1600 | 0.1650 | 0.1500 | 0.1516 | 482,058 | -0.01(-6.88%) |
Feb 28, 2024 | 0.1600 | 0.1649 | 0.1550 | 0.1628 | 290,774 | -0.00(-1.33%) |
Feb 27, 2024 | 0.1667 | 0.1671 | 0.1576 | 0.1650 | 333,229 | +0.01(+4.17%) |
Feb 26, 2024 | 0.1697 | 0.1697 | 0.1510 | 0.1584 | 277,013 | -0.01(-6.22%) |
Feb 23, 2024 | 0.1550 | 0.1700 | 0.1470 | 0.1689 | 667,741 | +0.01(+6.97%) |
Feb 22, 2024 | 0.1552 | 0.1600 | 0.1510 | 0.1579 | 266,442 | -0.00(-0.69%) |
Feb 21, 2024 | 0.1770 | 0.1770 | 0.1550 | 0.1590 | 854,591 | -0.01(-8.52%) |
Feb 20, 2024 | 0.1650 | 0.1748 | 0.1600 | 0.1738 | 1,301,356 | +0.01(+8.63%) |
Feb 16, 2024 | 0.1530 | 0.1699 | 0.1500 | 0.1600 | 564,996 | +0.01(+4.58%) |
Feb 15, 2024 | 0.1500 | 0.1550 | 0.1400 | 0.1530 | 567,941 | +0.01(+5.44%) |
Feb 14, 2024 | 0.1413 | 0.1480 | 0.1413 | 0.1451 | 161,853 | -0.00(-1.29%) |
Feb 13, 2024 | 0.1490 | 0.1500 | 0.1411 | 0.1470 | 238,440 | -0.00(-2.00%) |
Feb 12, 2024 | 0.1500 | 0.1579 | 0.1401 | 0.1500 | 647,682 | +0.01(+3.52%) |
Feb 09, 2024 | 0.1395 | 0.1484 | 0.1353 | 0.1449 | 660,574 | +0.01(+4.09%) |
Feb 08, 2024 | 0.1385 | 0.1450 | 0.1320 | 0.1392 | 719,371 | +0.00(+1.46%) |
Feb 07, 2024 | 0.1460 | 0.1460 | 0.1301 | 0.1372 | 445,660 | -0.00(-2.00%) |
Feb 06, 2024 | 0.1350 | 0.1439 | 0.1301 | 0.1400 | 625,416 | +0.01(+3.70%) |
Feb 05, 2024 | 0.1470 | 0.1470 | 0.1332 | 0.1350 | 385,370 | -0.01(-9.03%) |
Feb 02, 2024 | 0.1457 | 0.1543 | 0.1420 | 0.1484 | 332,103 | +0.00(+0.41%) |
Feb 01, 2024 | 0.1626 | 0.1626 | 0.1429 | 0.1478 | 924,540 | -0.01(-6.46%) |
Jan 31, 2024 | 0.1550 | 0.1689 | 0.1451 | 0.1580 | 1,281,537 | +0.00(+0.64%) |
Jan 30, 2024 | 0.1448 | 0.1580 | 0.1415 | 0.1570 | 1,517,389 | +0.01(+6.44%) |
Jan 29, 2024 | 0.1440 | 0.1480 | 0.1350 | 0.1475 | 665,735 | +0.00(+1.79%) |
Jan 26, 2024 | 0.1400 | 0.1500 | 0.1350 | 0.1449 | 1,072,665 | +0.00(+2.77%) |
Jan 25, 2024 | 0.1300 | 0.1440 | 0.1261 | 0.1410 | 1,619,217 | +0.01(+6.17%) |
Jan 24, 2024 | 0.1283 | 0.1354 | 0.1252 | 0.1328 | 492,340 | +0.00(+2.95%) |
Jan 23, 2024 | 0.1300 | 0.1334 | 0.1235 | 0.1290 | 408,153 | -0.00(-2.12%) |
Jan 22, 2024 | 0.1300 | 0.1336 | 0.1223 | 0.1318 | 479,519 | +0.00(+1.38%) |
Jan 19, 2024 | 0.1280 | 0.1354 | 0.1250 | 0.1300 | 1,059,838 | +0.00(+1.01%) |
Jan 18, 2024 | 0.1277 | 0.1300 | 0.1210 | 0.1287 | 520,975 | -0.00(-1.00%) |
Jan 17, 2024 | 0.1221 | 0.1300 | 0.1200 | 0.1300 | 660,022 | +0.00(+0.00%) |
Jan 16, 2024 | 0.1257 | 0.1323 | 0.1144 | 0.1300 | 1,956,589 | +0.00(+2.93%) |
Jan 12, 2024 | 0.1294 | 0.1349 | 0.1250 | 0.1263 | 1,258,663 | -0.00(-2.85%) |
Jan 11, 2024 | 0.1335 | 0.1338 | 0.1253 | 0.1300 | 682,045 | -0.00(-3.56%) |
Jan 10, 2024 | 0.1324 | 0.1350 | 0.1265 | 0.1348 | 978,665 | +0.00(+0.67%) |
Jan 09, 2024 | 0.1350 | 0.1389 | 0.1325 | 0.1339 | 1,069,119 | -0.01(-4.01%) |
Jan 08, 2024 | 0.1390 | 0.1400 | 0.1299 | 0.1395 | 1,089,437 | -0.00(-0.85%) |
Jan 05, 2024 | 0.1341 | 0.1450 | 0.1252 | 0.1407 | 7,820,314 | -0.02(-13.42%) |
Jan 04, 2024 | 0.1640 | 0.1674 | 0.1610 | 0.1625 | 8,666,114 | +0.00(+0.06%) |
Jan 03, 2024 | 0.1699 | 0.1704 | 0.1620 | 0.1624 | 1,070,373 | -0.01(-6.61%) |