Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 0.0699 | 0.0699 | 0.0661 | 0.0662 | 25,850 | +0.00(+1.85%) |
Jun 12, 2024 | 0.0691 | 0.0700 | 0.0600 | 0.0650 | 148,794 | -0.01(-7.14%) |
Jun 11, 2024 | 0.0689 | 0.0700 | 0.0689 | 0.0700 | 27,250 | +0.00(+0.00%) |
Jun 10, 2024 | 0.0830 | 0.0830 | 0.0680 | 0.0700 | 90,250 | -0.00(-6.67%) |
Jun 07, 2024 | 0.0615 | 0.0800 | 0.0600 | 0.0750 | 408,424 | +0.01(+11.94%) |
Jun 06, 2024 | 0.0800 | 0.0800 | 0.0670 | 0.0670 | 133,921 | -0.01(-16.25%) |
Jun 05, 2024 | 0.0770 | 0.0800 | 0.0710 | 0.0800 | 123,050 | +0.01(+14.61%) |
Jun 04, 2024 | 0.0790 | 0.0795 | 0.0698 | 0.0698 | 217,950 | -0.01(-12.75%) |
Jun 03, 2024 | 0.0680 | 0.0800 | 0.0680 | 0.0800 | 228,305 | +0.01(+21.21%) |
May 31, 2024 | 0.0475 | 0.0745 | 0.0450 | 0.0660 | 1,379,560 | +0.02(+46.67%) |
May 30, 2024 | 0.0568 | 0.0568 | 0.0429 | 0.0450 | 438,500 | -0.01(-20.35%) |
May 29, 2024 | 0.0524 | 0.0565 | 0.0524 | 0.0565 | 950 | +0.00(+0.00%) |
May 28, 2024 | 0.0500 | 0.0570 | 0.0500 | 0.0565 | 166,577 | -0.00(-0.88%) |
May 24, 2024 | 0.0353 | 0.0570 | 0.0353 | 0.0570 | 54,891 | +0.00(+0.00%) |
May 23, 2024 | 0.0586 | 0.0586 | 0.0428 | 0.0570 | 17,154 | +0.01(+26.67%) |
May 22, 2024 | 0.0585 | 0.0585 | 0.0400 | 0.0450 | 206,672 | -0.01(-10.00%) |
May 21, 2024 | 0.0550 | 0.0590 | 0.0411 | 0.0500 | 72,326 | -0.00(-9.09%) |
May 20, 2024 | 0.0486 | 0.0550 | 0.0485 | 0.0550 | 54,635 | +0.00(+2.80%) |
May 17, 2024 | 0.0640 | 0.0640 | 0.0400 | 0.0535 | 111,187 | -0.01(-14.40%) |
May 16, 2024 | 0.0590 | 0.0625 | 0.0527 | 0.0625 | 57,162 | +0.00(+5.93%) |
May 15, 2024 | 0.0511 | 0.0590 | 0.0456 | 0.0590 | 11,847 | -0.00(-1.01%) |
May 14, 2024 | 0.0391 | 0.0596 | 0.0391 | 0.0596 | 82,224 | +0.02(+38.93%) |
May 13, 2024 | 0.0425 | 0.0430 | 0.0391 | 0.0429 | 46,500 | +0.00(+0.94%) |
May 10, 2024 | 0.0350 | 0.0440 | 0.0336 | 0.0425 | 94,976 | -0.00(-4.49%) |
May 09, 2024 | 0.0345 | 0.0450 | 0.0297 | 0.0445 | 160,799 | -0.00(-5.32%) |
May 08, 2024 | 0.0424 | 0.0480 | 0.0345 | 0.0470 | 32,936 | -0.00(-3.89%) |
May 07, 2024 | 0.0400 | 0.0489 | 0.0400 | 0.0489 | 1,500 | +0.00(+0.00%) |
May 06, 2024 | 0.0425 | 0.0489 | 0.0425 | 0.0489 | 2,500 | +0.00(+0.00%) |
May 03, 2024 | 0.0419 | 0.0490 | 0.0361 | 0.0489 | 28,625 | -0.00(-0.20%) |
May 02, 2024 | 0.0345 | 0.0490 | 0.0345 | 0.0490 | 200,377 | +0.01(+22.81%) |
May 01, 2024 | 0.0351 | 0.0450 | 0.0350 | 0.0399 | 231,249 | -0.01(-19.07%) |
Apr 30, 2024 | 0.0480 | 0.0493 | 0.0446 | 0.0493 | 26,079 | +0.01(+29.74%) |
Apr 29, 2024 | 0.0442 | 0.0495 | 0.0351 | 0.0380 | 239,005 | -0.01(-23.54%) |
Apr 26, 2024 | 0.0649 | 0.0650 | 0.0406 | 0.0497 | 65,081 | -0.01(-17.17%) |
Apr 25, 2024 | 0.0550 | 0.0650 | 0.0401 | 0.0600 | 46,175 | +0.00(+9.09%) |
Apr 24, 2024 | 0.0451 | 0.0550 | 0.0451 | 0.0550 | 600 | +0.00(+0.00%) |
Apr 23, 2024 | 0.0451 | 0.0550 | 0.0451 | 0.0550 | 350 | -0.00(-8.33%) |
Apr 22, 2024 | 0.0426 | 0.0600 | 0.0346 | 0.0600 | 21,700 | +0.01(+33.33%) |
Apr 18, 2024 | 0.0450 | 0 | +0.00(+0.00%) | |||
Apr 17, 2024 | 0.0501 | 0.0501 | 0.0340 | 0.0450 | 30,800 | -0.01(-10.18%) |
Apr 16, 2024 | 0.0500 | 0.0650 | 0.0340 | 0.0501 | 111,780 | -0.00(-7.22%) |
Apr 12, 2024 | 0.0540 | 0 | +0.01(+27.66%) | |||
Apr 10, 2024 | 0.0423 | 0 | -0.01(-17.86%) | |||
Apr 09, 2024 | 0.0413 | 0.0515 | 0.0350 | 0.0515 | 33,250 | +0.00(+5.97%) |
Apr 08, 2024 | 0.0550 | 0.0550 | 0.0309 | 0.0486 | 81,421 | -0.01(-11.64%) |
Apr 05, 2024 | 0.0490 | 0.0588 | 0.0420 | 0.0550 | 74,279 | +0.01(+13.40%) |
Apr 04, 2024 | 0.0550 | 0.0550 | 0.0420 | 0.0485 | 60,267 | -0.01(-14.76%) |
Apr 03, 2024 | 0.0497 | 0.0570 | 0.0302 | 0.0569 | 94,300 | +0.00(+7.36%) |
Apr 02, 2024 | 0.0274 | 0.0574 | 0.0252 | 0.0530 | 356,595 | +0.03(+116.33%) |
Apr 01, 2024 | 0.0291 | 0.0409 | 0.0230 | 0.0245 | 706,404 | -0.02(-41.39%) |
Mar 28, 2024 | 0.0331 | 0.0419 | 0.0270 | 0.0418 | 314,157 | +0.00(+4.50%) |
Mar 27, 2024 | 0.0351 | 0.0424 | 0.0300 | 0.0400 | 361,120 | +0.00(+0.25%) |
Mar 26, 2024 | 0.0354 | 0.0463 | 0.0351 | 0.0399 | 422,000 | -0.00(-0.25%) |
Mar 25, 2024 | 0.0445 | 0.0445 | 0.0352 | 0.0400 | 290,500 | +0.00(+13.96%) |
Mar 22, 2024 | 0.0434 | 0.0445 | 0.0351 | 0.0351 | 43,093 | -0.00(-12.25%) |
Mar 21, 2024 | 0.0400 | 0.0480 | 0.0330 | 0.0400 | 395,004 | +0.01(+21.21%) |
Mar 20, 2024 | 0.0351 | 0.0400 | 0.0322 | 0.0330 | 86,531 | -0.00(-13.16%) |
Mar 19, 2024 | 0.0500 | 0.0500 | 0.0312 | 0.0380 | 1,788,030 | -0.02(-30.91%) |
Mar 18, 2024 | 0.0468 | 0.0550 | 0.0401 | 0.0550 | 10,950 | +0.01(+25.00%) |
Mar 15, 2024 | 0.0510 | 0.0550 | 0.0411 | 0.0440 | 340,309 | -0.02(-26.05%) |
Mar 13, 2024 | 0.0595 | 0 | -0.00(-0.83%) | |||
Mar 12, 2024 | 0.0515 | 0.0630 | 0.0515 | 0.0600 | 32,877 | +0.01(+14.29%) |
Mar 11, 2024 | 0.0646 | 0.0649 | 0.0525 | 0.0525 | 93,480 | -0.02(-24.35%) |
Mar 08, 2024 | 0.0800 | 0.0800 | 0.0601 | 0.0694 | 263,124 | -0.01(-13.25%) |
Mar 07, 2024 | 0.0698 | 0.0856 | 0.0600 | 0.0800 | 206,860 | +0.01(+23.08%) |
Mar 06, 2024 | 0.0500 | 0.0699 | 0.0500 | 0.0650 | 356,460 | +0.01(+30.00%) |
Mar 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 200 | +0.00(+3.52%) |
Mar 04, 2024 | 0.0545 | 0.0545 | 0.0483 | 0.0483 | 28,555 | +0.00(+5.00%) |
Mar 01, 2024 | 0.0574 | 0.0574 | 0.0450 | 0.0460 | 88,405 | -0.00(-2.13%) |
Feb 29, 2024 | 0.0590 | 0.0650 | 0.0470 | 0.0470 | 300,767 | -0.02(-27.69%) |
Feb 28, 2024 | 0.0700 | 0.0700 | 0.0550 | 0.0650 | 7,400 | +0.00(+0.00%) |
Feb 27, 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 21,770 | +0.00(+0.00%) |
Feb 26, 2024 | 0.0700 | 0.0700 | 0.0505 | 0.0650 | 8,300 | +0.01(+8.33%) |
Feb 23, 2024 | 0.0700 | 0.0700 | 0.0441 | 0.0600 | 24,500 | +0.00(+9.09%) |
Feb 22, 2024 | 0.0637 | 0.0637 | 0.0434 | 0.0550 | 52,200 | -0.00(-8.33%) |
Feb 21, 2024 | 0.0525 | 0.0600 | 0.0427 | 0.0600 | 175,621 | +0.01(+15.38%) |
Feb 20, 2024 | 0.0531 | 0.0550 | 0.0512 | 0.0520 | 87,875 | +0.00(+1.76%) |
Feb 16, 2024 | 0.0625 | 0.0628 | 0.0510 | 0.0511 | 324,051 | -0.01(-21.38%) |
Feb 14, 2024 | 0.0650 | 0 | +0.00(+4.17%) | |||
Feb 13, 2024 | 0.0612 | 0.0624 | 0.0612 | 0.0624 | 750 | +0.00(+1.96%) |
Feb 12, 2024 | 0.0645 | 0.0678 | 0.0560 | 0.0612 | 106,914 | -0.01(-11.30%) |
Feb 09, 2024 | 0.0783 | 0.0900 | 0.0600 | 0.0690 | 623,840 | -0.01(-13.75%) |
Feb 08, 2024 | 0.0850 | 0.0850 | 0.0655 | 0.0800 | 107,520 | -0.01(-13.04%) |
Feb 07, 2024 | 0.0795 | 0.0940 | 0.0750 | 0.0920 | 18,409 | +0.01(+9.52%) |
Feb 06, 2024 | 0.0799 | 0.0925 | 0.0750 | 0.0840 | 209,480 | -0.01(-10.16%) |
Feb 05, 2024 | 0.0750 | 0.0950 | 0.0700 | 0.0935 | 295,715 | +0.02(+24.67%) |
Feb 02, 2024 | 0.0800 | 0.0800 | 0.0570 | 0.0750 | 93,700 | +0.01(+15.38%) |
Feb 01, 2024 | 0.0650 | 0.0700 | 0.0567 | 0.0650 | 301,211 | +0.00(+0.15%) |
Jan 31, 2024 | 0.0675 | 0.0700 | 0.0573 | 0.0649 | 97,690 | -0.01(-7.29%) |
Jan 29, 2024 | 0.0700 | 0 | -0.00(-5.41%) | |||
Jan 26, 2024 | 0.0775 | 0.0980 | 0.0655 | 0.0740 | 548,453 | -0.01(-7.50%) |
Jan 25, 2024 | 0.0870 | 0.0870 | 0.0720 | 0.0800 | 45,605 | +0.00(+0.00%) |
Jan 24, 2024 | 0.0740 | 0.0800 | 0.0720 | 0.0800 | 3,869 | +0.00(+0.00%) |
Jan 23, 2024 | 0.0870 | 0.0870 | 0.0760 | 0.0800 | 14,787 | +0.00(+0.00%) |
Jan 22, 2024 | 0.0770 | 0.0850 | 0.0750 | 0.0800 | 47,341 | -0.01(-5.88%) |
Jan 19, 2024 | 0.0850 | 0.0850 | 0.0770 | 0.0850 | 27,300 | +0.00(+0.00%) |
Jan 18, 2024 | 0.0810 | 0.0850 | 0.0810 | 0.0850 | 2,712 | +0.00(+0.00%) |
Jan 17, 2024 | 0.0811 | 0.0850 | 0.0770 | 0.0850 | 6,300 | +0.00(+0.00%) |
Jan 16, 2024 | 0.0811 | 0.0850 | 0.0800 | 0.0850 | 4,200 | -0.00(-4.49%) |
Jan 12, 2024 | 0.0850 | 0.0899 | 0.0800 | 0.0890 | 70,436 | +0.00(+4.71%) |
Jan 11, 2024 | 0.0850 | 0.0899 | 0.0750 | 0.0850 | 87,380 | +0.01(+13.33%) |
Jan 10, 2024 | 0.1000 | 0.1000 | 0.0715 | 0.0750 | 137,010 | -0.01(-16.67%) |
Jan 09, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 752 | +0.00(+0.00%) |
Jan 08, 2024 | 0.0750 | 0.0990 | 0.0715 | 0.0900 | 19,065 | +0.00(+0.00%) |
Jan 05, 2024 | 0.0825 | 0.0900 | 0.0750 | 0.0900 | 7,400 | +0.00(+1.69%) |
Jan 04, 2024 | 0.0730 | 0.0900 | 0.0730 | 0.0885 | 4,400 | -0.01(-11.50%) |
Jan 03, 2024 | 0.0840 | 0.1000 | 0.0730 | 0.1000 | 6,100 | +0.01(+12.36%) |