Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 0.1586 | 0.1735 | 0.1522 | 0.1680 | 39,600,092 | -0.01(-6.61%) |
Apr 22, 2024 | 0.1699 | 0.1986 | 0.1610 | 0.1799 | 106,080,192 | +0.02(+14.66%) |
Apr 19, 2024 | 0.1621 | 0.1729 | 0.1535 | 0.1569 | 32,743,508 | -0.02(-11.41%) |
Apr 18, 2024 | 0.1442 | 0.1850 | 0.1423 | 0.1771 | 69,222,688 | +0.01(+7.40%) |
Apr 17, 2024 | 0.1852 | 0.2089 | 0.1501 | 0.1649 | 133,402,192 | -0.01(-7.52%) |
Apr 16, 2024 | 0.1500 | 0.2598 | 0.1408 | 0.1783 | 614,489,408 | +0.06(+50.08%) |
Apr 15, 2024 | 0.1024 | 0.1380 | 0.1002 | 0.1188 | 114,903,480 | +0.03(+31.56%) |
Apr 12, 2024 | 0.1093 | 0.1093 | 0.0901 | 0.0903 | 27,485,654 | -0.02(-16.00%) |
Apr 11, 2024 | 0.1107 | 0.1180 | 0.1011 | 0.1075 | 28,792,788 | -0.01(-7.33%) |
Apr 10, 2024 | 0.1250 | 0.1326 | 0.1006 | 0.1160 | 173,749,264 | +0.03(+28.89%) |
Apr 09, 2024 | 0.0803 | 0.0958 | 0.0801 | 0.0900 | 63,559,640 | +0.01(+9.76%) |
Apr 08, 2024 | 0.0900 | 0.0910 | 0.0788 | 0.0820 | 36,525,100 | -0.00(-2.38%) |
Apr 05, 2024 | 0.0800 | 0.0884 | 0.0780 | 0.0840 | 23,356,944 | +0.01(+8.53%) |
Apr 04, 2024 | 0.0800 | 0.0849 | 0.0750 | 0.0774 | 32,703,472 | +0.00(+4.45%) |
Apr 03, 2024 | 0.0740 | 0.0789 | 0.0719 | 0.0741 | 25,879,280 | +0.00(+0.14%) |
Apr 02, 2024 | 0.0734 | 0.0740 | 0.0710 | 0.0740 | 22,839,456 | -0.00(-3.90%) |
Apr 01, 2024 | 0.0836 | 0.0900 | 0.0710 | 0.0770 | 72,951,888 | -0.01(-14.35%) |
Mar 28, 2024 | 0.0725 | 0.0899 | 0.0713 | 0.0899 | 61,877,232 | +0.02(+23.32%) |
Mar 27, 2024 | 0.0710 | 0.0739 | 0.0687 | 0.0729 | 30,136,048 | +0.00(+5.65%) |
Mar 26, 2024 | 0.0728 | 0.0730 | 0.0653 | 0.0690 | 42,038,040 | -0.00(-4.43%) |
Mar 25, 2024 | 0.0756 | 0.0825 | 0.0721 | 0.0722 | 33,704,376 | +0.00(+0.42%) |
Mar 22, 2024 | 0.0800 | 0.0802 | 0.0700 | 0.0719 | 57,459,552 | -0.01(-8.99%) |
Mar 21, 2024 | 0.0841 | 0.0898 | 0.0770 | 0.0790 | 91,053,904 | -0.00(-1.13%) |
Mar 20, 2024 | 0.0990 | 0.0999 | 0.0731 | 0.0799 | 205,697,952 | +0.01(+15.97%) |
Mar 19, 2024 | 0.0700 | 0.0736 | 0.0656 | 0.0689 | 20,565,264 | -0.00(-0.72%) |
Mar 18, 2024 | 0.0732 | 0.0738 | 0.0662 | 0.0694 | 20,170,604 | -0.00(-0.86%) |
Mar 15, 2024 | 0.0705 | 0.0808 | 0.0700 | 0.0700 | 29,435,444 | -0.01(-6.79%) |
Mar 14, 2024 | 0.0750 | 0.0783 | 0.0710 | 0.0751 | 27,882,908 | +0.00(+4.74%) |
Mar 13, 2024 | 0.0695 | 0.0830 | 0.0645 | 0.0717 | 33,064,348 | +0.00(+4.98%) |
Mar 12, 2024 | 0.0720 | 0.0750 | 0.0660 | 0.0683 | 20,659,724 | -0.00(-4.34%) |
Mar 11, 2024 | 0.0798 | 0.0830 | 0.0702 | 0.0714 | 24,623,888 | -0.01(-12.39%) |
Mar 08, 2024 | 0.0830 | 0.0880 | 0.0810 | 0.0815 | 20,413,476 | -0.00(-0.24%) |
Mar 07, 2024 | 0.0884 | 0.0897 | 0.0734 | 0.0817 | 40,733,576 | -0.01(-8.82%) |
Mar 06, 2024 | 0.1087 | 0.1100 | 0.0850 | 0.0896 | 56,328,848 | -0.04(-28.95%) |
Mar 05, 2024 | 0.1259 | 0.1549 | 0.1152 | 0.1261 | 126,085,984 | -0.02(-11.82%) |
Mar 04, 2024 | 0.1400 | 0.1628 | 0.1160 | 0.1430 | 382,700,672 | +0.05(+61.58%) |
Mar 01, 2024 | 0.0609 | 0.1078 | 0.0599 | 0.0885 | 303,339,520 | +0.03(+50.00%) |
Feb 29, 2024 | 0.0591 | 0.0630 | 0.0580 | 0.0590 | 13,186,519 | +0.00(+2.25%) |
Feb 28, 2024 | 0.0600 | 0.0609 | 0.0561 | 0.0577 | 20,099,022 | -0.00(-0.35%) |
Feb 27, 2024 | 0.0600 | 0.0809 | 0.0560 | 0.0579 | 64,632,184 | -0.00(-3.50%) |
Feb 26, 2024 | 0.0614 | 0.0660 | 0.0591 | 0.0600 | 19,796,292 | +0.00(+0.00%) |
Feb 23, 2024 | 0.0570 | 0.0619 | 0.0525 | 0.0600 | 25,204,004 | +0.00(+5.26%) |
Feb 22, 2024 | 0.0673 | 0.0675 | 0.0512 | 0.0570 | 25,533,384 | -0.01(-15.30%) |
Feb 21, 2024 | 0.0696 | 0.0710 | 0.0661 | 0.0673 | 10,080,918 | -0.00(-4.40%) |
Feb 20, 2024 | 0.0717 | 0.0730 | 0.0681 | 0.0704 | 21,233,596 | -0.01(-9.86%) |
Feb 16, 2024 | 0.0800 | 0.0806 | 0.0772 | 0.0781 | 13,552,014 | -0.00(-4.76%) |
Feb 15, 2024 | 0.0870 | 0.0873 | 0.0790 | 0.0820 | 18,244,270 | +0.00(+1.11%) |
Feb 14, 2024 | 0.0817 | 0.0826 | 0.0783 | 0.0811 | 10,937,651 | -0.00(-0.98%) |
Feb 13, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0819 | 12,857,710 | -0.01(-8.39%) |
Feb 12, 2024 | 0.0888 | 0.0958 | 0.0853 | 0.0894 | 22,956,936 | +0.01(+6.81%) |
Feb 09, 2024 | 0.0891 | 0.0894 | 0.0766 | 0.0837 | 14,520,669 | -0.01(-5.64%) |
Feb 08, 2024 | 0.0880 | 0.0928 | 0.0871 | 0.0887 | 10,627,728 | -0.00(-1.11%) |
Feb 07, 2024 | 0.0895 | 0.0939 | 0.0883 | 0.0897 | 10,381,623 | -0.00(-3.44%) |
Feb 06, 2024 | 0.0887 | 0.0930 | 0.0871 | 0.0929 | 10,677,261 | +0.00(+4.26%) |
Feb 05, 2024 | 0.0962 | 0.0962 | 0.0871 | 0.0891 | 15,078,551 | -0.01(-7.95%) |
Feb 02, 2024 | 0.1000 | 0.1010 | 0.0928 | 0.0968 | 12,352,087 | -0.00(-2.91%) |