Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 0.0422 | 0.0450 | 0.0422 | 0.0450 | 140,163 | +0.00(+5.14%) |
Sep 19, 2024 | 0.0446 | 0.0446 | 0.0428 | 0.0428 | 72,200 | +0.00(+6.73%) |
Sep 18, 2024 | 0.0401 | 0.0438 | 0.0362 | 0.0401 | 383,001 | -0.00(-4.30%) |
Sep 17, 2024 | 0.0419 | 0.0476 | 0.0419 | 0.0419 | 1,300 | -0.00(-0.95%) |
Sep 16, 2024 | 0.0446 | 0.0446 | 0.0400 | 0.0423 | 42,000 | +0.00(+1.93%) |
Sep 13, 2024 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 22,500 | -0.00(-7.57%) |
Sep 12, 2024 | 0.0402 | 0.0449 | 0.0351 | 0.0449 | 330,350 | +0.00(+5.65%) |
Sep 11, 2024 | 0.0338 | 0.0428 | 0.0338 | 0.0425 | 81,241 | +0.01(+17.40%) |
Sep 10, 2024 | 0.0362 | 0.0362 | 0.0336 | 0.0362 | 800 | -0.00(-6.46%) |
Sep 09, 2024 | 0.0387 | 0.0387 | 0.0336 | 0.0387 | 230,802 | +0.00(+7.50%) |
Sep 06, 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0360 | 35,950 | -0.00(-7.46%) |
Sep 05, 2024 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 3,000 | -0.00(-4.19%) |
Sep 04, 2024 | 0.0389 | 0.0406 | 0.0382 | 0.0406 | 25,031 | +0.00(+0.25%) |
Sep 03, 2024 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 1,260 | +0.00(+0.00%) |
Aug 29, 2024 | 0.0405 | 120 | -0.00(-0.49%) | |||
Aug 28, 2024 | 0.0412 | 0.0412 | 0.0403 | 0.0407 | 4,200 | -0.00(-4.24%) |
Aug 27, 2024 | 0.0406 | 0.0425 | 0.0404 | 0.0425 | 20,645 | +0.00(+7.59%) |
Aug 26, 2024 | 0.0419 | 0.0419 | 0.0354 | 0.0395 | 24,409 | -0.00(-1.99%) |
Aug 23, 2024 | 0.0355 | 0.0419 | 0.0355 | 0.0403 | 229,085 | +0.01(+17.84%) |
Aug 22, 2024 | 0.0370 | 0.0370 | 0.0340 | 0.0342 | 37,422 | -0.00(-7.32%) |
Aug 21, 2024 | 0.0360 | 0.0369 | 0.0360 | 0.0369 | 2,300 | +0.00(+8.53%) |
Aug 20, 2024 | 0.0367 | 0.0367 | 0.0329 | 0.0340 | 83,186 | +0.00(+3.98%) |
Aug 19, 2024 | 0.0410 | 0.0410 | 0.0327 | 0.0327 | 223,807 | -0.00(-9.17%) |
Aug 16, 2024 | 0.0300 | 0.0369 | 0.0300 | 0.0360 | 465,058 | +0.00(+10.77%) |
Aug 15, 2024 | 0.0350 | 0.0350 | 0.0325 | 0.0325 | 132,200 | -0.00(-6.34%) |
Aug 14, 2024 | 0.0230 | 0.0353 | 0.0230 | 0.0347 | 90,169 | +0.00(+4.83%) |
Aug 13, 2024 | 0.0350 | 0.0368 | 0.0331 | 0.0331 | 68,984 | -0.00(-3.50%) |
Aug 12, 2024 | 0.0355 | 0.0367 | 0.0325 | 0.0343 | 282,857 | -0.00(-2.00%) |
Aug 09, 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0350 | 156,286 | +0.00(+0.00%) |
Aug 08, 2024 | 0.0367 | 0.0367 | 0.0350 | 0.0350 | 63,000 | -0.00(-4.63%) |
Aug 07, 2024 | 0.0369 | 0.0369 | 0.0352 | 0.0367 | 41,828 | -0.00(-3.42%) |
Aug 06, 2024 | 0.0360 | 0.0395 | 0.0350 | 0.0380 | 184,244 | -0.00(-4.28%) |
Aug 05, 2024 | 0.0341 | 0.0397 | 0.0338 | 0.0397 | 86,600 | +0.00(+5.03%) |
Aug 02, 2024 | 0.0404 | 0.0404 | 0.0360 | 0.0378 | 594,001 | -0.00(-10.21%) |
Aug 01, 2024 | 0.0450 | 0.0465 | 0.0395 | 0.0421 | 205,433 | -0.00(-2.09%) |
Jul 31, 2024 | 0.0418 | 0.0433 | 0.0418 | 0.0430 | 266,503 | +0.00(+3.61%) |
Jul 30, 2024 | 0.0397 | 0.0416 | 0.0382 | 0.0415 | 362,902 | +0.00(+5.60%) |
Jul 29, 2024 | 0.0430 | 0.0442 | 0.0393 | 0.0393 | 48,834 | -0.00(-6.43%) |
Jul 26, 2024 | 0.0434 | 0.0434 | 0.0390 | 0.0420 | 496,608 | -0.00(-6.67%) |
Jul 25, 2024 | 0.0413 | 0.0455 | 0.0413 | 0.0450 | 370,959 | +0.00(+2.27%) |
Jul 24, 2024 | 0.0428 | 0.0530 | 0.0390 | 0.0440 | 320,881 | -0.01(-13.56%) |
Jul 23, 2024 | 0.0454 | 0.0509 | 0.0451 | 0.0509 | 219,849 | +0.01(+19.20%) |
Jul 22, 2024 | 0.0436 | 0.0441 | 0.0427 | 0.0427 | 88,595 | +0.00(+1.67%) |
Jul 19, 2024 | 0.0450 | 0.0450 | 0.0415 | 0.0420 | 67,998 | -0.00(-5.19%) |
Jul 18, 2024 | 0.0462 | 0.0462 | 0.0434 | 0.0443 | 123,990 | -0.00(-5.74%) |
Jul 17, 2024 | 0.0520 | 0.0520 | 0.0470 | 0.0470 | 210,880 | -0.01(-12.96%) |
Jul 16, 2024 | 0.0568 | 0.0568 | 0.0430 | 0.0540 | 189,295 | +0.01(+28.57%) |
Jul 15, 2024 | 0.0454 | 0.0511 | 0.0420 | 0.0420 | 823,153 | +0.00(+5.00%) |
Jul 12, 2024 | 0.0481 | 0.0481 | 0.0400 | 0.0400 | 208,150 | -0.00(-10.71%) |
Jul 11, 2024 | 0.0415 | 0.0448 | 0.0399 | 0.0448 | 454,673 | +0.00(+9.27%) |
Jul 10, 2024 | 0.0402 | 0.0435 | 0.0400 | 0.0410 | 642,933 | +0.00(+2.24%) |
Jul 09, 2024 | 0.0423 | 0.0423 | 0.0380 | 0.0401 | 330,294 | -0.00(-4.07%) |
Jul 08, 2024 | 0.0420 | 0.0440 | 0.0400 | 0.0418 | 1,195,752 | +0.00(+1.95%) |
Jul 05, 2024 | 0.0440 | 0.0500 | 0.0400 | 0.0410 | 3,692,566 | -0.02(-29.31%) |
Jul 03, 2024 | 0.0550 | 0.0587 | 0.0544 | 0.0580 | 147,539 | +0.00(+5.45%) |
Jul 02, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 249,077 | -0.00(-8.33%) |