Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 0.1754 | 0.1994 | 0.1754 | 0.1960 | 782,746 | +0.02(+10.11%) |
May 23, 2024 | 0.1900 | 0.1900 | 0.1755 | 0.1780 | 291,215 | -0.01(-4.09%) |
May 22, 2024 | 0.1800 | 0.1955 | 0.1810 | 0.1856 | 149,554 | -0.00(-2.32%) |
May 21, 2024 | 0.1902 | 0.1912 | 0.1827 | 0.1900 | 270,544 | +0.00(+1.99%) |
May 20, 2024 | 0.1960 | 0.1965 | 0.1810 | 0.1863 | 328,556 | -0.01(-4.95%) |
May 17, 2024 | 0.2048 | 0.2330 | 0.1940 | 0.1960 | 981,387 | +0.00(+0.36%) |
May 16, 2024 | 0.1850 | 0.2040 | 0.1850 | 0.1953 | 774,976 | +0.01(+2.79%) |
May 15, 2024 | 0.1783 | 0.1900 | 0.1760 | 0.1900 | 417,220 | +0.01(+8.51%) |
May 14, 2024 | 0.1660 | 0.1770 | 0.1643 | 0.1751 | 670,416 | -0.00(-0.51%) |
May 13, 2024 | 0.1720 | 0.1800 | 0.1700 | 0.1760 | 471,074 | -0.00(-0.06%) |
May 10, 2024 | 0.1768 | 0.1775 | 0.1531 | 0.1761 | 1,030,306 | -0.00(-0.56%) |
May 09, 2024 | 0.1754 | 0.1839 | 0.1724 | 0.1771 | 325,186 | -0.00(-0.51%) |
May 08, 2024 | 0.1706 | 0.1812 | 0.1700 | 0.1780 | 179,927 | +0.00(+1.19%) |
May 07, 2024 | 0.1800 | 0.1830 | 0.1701 | 0.1759 | 307,560 | +0.00(+1.68%) |
May 06, 2024 | 0.1900 | 0.1900 | 0.1730 | 0.1730 | 345,113 | -0.01(-6.99%) |
May 03, 2024 | 0.1922 | 0.2040 | 0.1838 | 0.1860 | 2,753,911 | -0.01(-3.93%) |
May 02, 2024 | 0.1852 | 0.2040 | 0.1852 | 0.1936 | 1,719,040 | +0.00(+2.00%) |
May 01, 2024 | 0.1856 | 0.1923 | 0.1838 | 0.1898 | 740,814 | +0.00(+1.88%) |
Apr 30, 2024 | 0.1868 | 0.1967 | 0.1728 | 0.1863 | 393,317 | +0.00(+2.03%) |
Apr 29, 2024 | 0.1940 | 0.1980 | 0.1800 | 0.1826 | 352,204 | -0.00(-1.88%) |
Apr 26, 2024 | 0.2013 | 0.2165 | 0.1861 | 0.1861 | 2,268,564 | -0.02(-10.31%) |
Apr 25, 2024 | 0.1800 | 0.2100 | 0.1760 | 0.2075 | 680,998 | +0.02(+13.57%) |
Apr 24, 2024 | 0.1733 | 0.1980 | 0.1620 | 0.1827 | 815,453 | -0.01(-5.82%) |
Apr 23, 2024 | 0.1946 | 0.1970 | 0.1880 | 0.1940 | 354,786 | +0.00(+1.68%) |
Apr 22, 2024 | 0.1806 | 0.1964 | 0.1806 | 0.1908 | 672,270 | +0.01(+3.70%) |
Apr 19, 2024 | 0.1875 | 0.1953 | 0.1812 | 0.1840 | 804,210 | -0.00(-1.08%) |
Apr 18, 2024 | 0.2140 | 0.2140 | 0.1715 | 0.1860 | 3,973,916 | -0.01(-6.25%) |
Apr 17, 2024 | 0.1900 | 0.2385 | 0.1800 | 0.1984 | 18,255,694 | +0.03(+16.71%) |
Apr 16, 2024 | 0.1500 | 0.1701 | 0.1453 | 0.1700 | 3,114,829 | +0.02(+11.18%) |
Apr 15, 2024 | 0.1608 | 0.1638 | 0.1520 | 0.1529 | 594,464 | -0.01(-3.78%) |
Apr 12, 2024 | 0.1600 | 0.1635 | 0.1581 | 0.1589 | 364,518 | -0.00(-0.75%) |
Apr 11, 2024 | 0.1650 | 0.1650 | 0.1560 | 0.1601 | 239,728 | +0.00(+0.00%) |
Apr 10, 2024 | 0.1619 | 0.1675 | 0.1590 | 0.1601 | 374,453 | -0.00(-1.48%) |
Apr 09, 2024 | 0.1600 | 0.1679 | 0.1551 | 0.1625 | 297,178 | +0.00(+0.87%) |
Apr 08, 2024 | 0.1600 | 0.1700 | 0.1550 | 0.1611 | 601,776 | -0.00(-2.95%) |
Apr 05, 2024 | 0.1571 | 0.1699 | 0.1564 | 0.1660 | 543,904 | +0.00(+2.47%) |
Apr 04, 2024 | 0.1520 | 0.1641 | 0.1520 | 0.1620 | 792,028 | +0.01(+5.06%) |
Apr 03, 2024 | 0.1550 | 0.1580 | 0.1510 | 0.1542 | 926,259 | +0.00(+2.12%) |
Apr 02, 2024 | 0.1600 | 0.1700 | 0.1475 | 0.1510 | 2,308,513 | -0.02(-9.15%) |
Apr 01, 2024 | 0.1940 | 0.2050 | 0.1525 | 0.1662 | 21,471,956 | +0.03(+18.71%) |
Mar 28, 2024 | 0.1576 | 0.1850 | 0.1314 | 0.1400 | 4,313,839 | -0.01(-8.79%) |
Mar 27, 2024 | 0.1799 | 0.1799 | 0.1513 | 0.1535 | 2,403,079 | -0.03(-16.58%) |
Mar 26, 2024 | 0.2100 | 0.2300 | 0.1760 | 0.1840 | 3,662,938 | -0.04(-17.86%) |
Mar 25, 2024 | 0.2416 | 0.2416 | 0.2060 | 0.2240 | 1,260,880 | -0.01(-4.27%) |
Mar 22, 2024 | 0.2489 | 0.2489 | 0.2300 | 0.2340 | 383,383 | -0.01(-2.70%) |
Mar 21, 2024 | 0.2500 | 0.2520 | 0.2400 | 0.2405 | 229,119 | -0.00(-0.82%) |
Mar 20, 2024 | 0.2406 | 0.2595 | 0.2400 | 0.2425 | 355,831 | +0.00(+0.41%) |
Mar 19, 2024 | 0.2500 | 0.2500 | 0.2361 | 0.2415 | 421,553 | -0.00(-0.33%) |
Mar 18, 2024 | 0.2390 | 0.2549 | 0.2300 | 0.2423 | 1,194,123 | +0.03(+14.73%) |
Mar 15, 2024 | 0.2050 | 0.2249 | 0.2050 | 0.2112 | 327,419 | +0.00(+0.09%) |
Mar 14, 2024 | 0.2300 | 0.2300 | 0.2039 | 0.2110 | 379,162 | -0.00(-1.86%) |
Mar 13, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2150 | 231,689 | -0.00(-0.78%) |
Mar 12, 2024 | 0.2260 | 0.2299 | 0.2100 | 0.2167 | 263,310 | -0.00(-1.54%) |
Mar 11, 2024 | 0.2315 | 0.2400 | 0.2200 | 0.2201 | 297,377 | -0.02(-7.79%) |
Mar 08, 2024 | 0.2520 | 0.2520 | 0.2300 | 0.2387 | 409,514 | -0.00(-1.24%) |
Mar 07, 2024 | 0.2400 | 0.2489 | 0.2285 | 0.2417 | 416,147 | +0.00(+0.96%) |
Mar 06, 2024 | 0.2400 | 0.2471 | 0.2300 | 0.2394 | 576,059 | -0.01(-2.29%) |
Mar 05, 2024 | 0.2066 | 0.2450 | 0.2066 | 0.2450 | 1,238,354 | +0.03(+12.59%) |
Mar 04, 2024 | 0.2249 | 0.2300 | 0.1933 | 0.2176 | 1,403,449 | -0.02(-6.89%) |