Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2024 | 0.0378 | 0 | +0.01(+21.54%) | |||
Jan 29, 2024 | 0.0450 | 0.0450 | 0.0311 | 0.0311 | 121,242 | -0.02(-37.80%) |
Jan 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 | +0.01(+11.11%) |
Jan 24, 2024 | 0.0450 | 0 | +0.00(+3.93%) | |||
Jan 22, 2024 | 0.0433 | 0 | -0.02(-27.83%) | |||
Jan 18, 2024 | 0.0600 | 0 | +0.01(+20.00%) | |||
Jan 12, 2024 | 0.0500 | 0 | +0.00(+0.00%) | |||
Jan 11, 2024 | 0.0500 | 0.0960 | 0.0500 | 0.0500 | 12,219 | -0.02(-31.51%) |
Jan 10, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 9,900 | -0.02(-18.89%) |
Jan 05, 2024 | 0.0900 | 0 | +0.02(+28.57%) | |||
Jan 03, 2024 | 0.0700 | 0 | -0.01(-16.47%) | |||
Jan 02, 2024 | 0.0430 | 0.0838 | 0.0430 | 0.0838 | 1,564 | -0.01(-12.71%) |
Dec 29, 2023 | 0.0420 | 0.0960 | 0.0420 | 0.0960 | 1,550 | -0.00(-2.04%) |
Dec 28, 2023 | 0.0600 | 0.0980 | 0.0600 | 0.0980 | 451 | +0.05(+105.45%) |
Dec 27, 2023 | 0.0505 | 0.0553 | 0.0410 | 0.0477 | 35,314 | +0.00(+0.00%) |
Dec 26, 2023 | 0.0477 | 0.0477 | 0.0477 | 0.0477 | 20,000 | -0.01(-20.50%) |
Dec 21, 2023 | 0.0600 | 0 | -0.04(-39.94%) | |||
Dec 20, 2023 | 0.0600 | 0.0999 | 0.0450 | 0.0999 | 5,518 | -0.00(-0.10%) |
Dec 19, 2023 | 0.0350 | 0.1000 | 0.0348 | 0.1000 | 89,355 | +0.07(+194.99%) |
Dec 13, 2023 | 0.0339 | 0 | +0.02(+99.41%) | |||
Dec 12, 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 100 | -0.02(-51.29%) |
Dec 11, 2023 | 0.0170 | 0.0349 | 0.0170 | 0.0349 | 3,798 | -0.00(-8.16%) |
Dec 08, 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 3,000 | +0.01(+52.00%) |
Dec 04, 2023 | 0.0250 | 20 | +0.00(+0.00%) | |||
Dec 01, 2023 | 0.0300 | 0.0400 | 0.0101 | 0.0250 | 450,877 | -0.01(-24.24%) |
Nov 30, 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 76,575 | -0.00(-5.71%) |
Nov 27, 2023 | 0.0350 | 0 | +0.00(+6.06%) | |||
Nov 24, 2023 | 0.0365 | 0.0400 | 0.0330 | 0.0330 | 22,500 | +0.00(+0.00%) |
Nov 21, 2023 | 0.0330 | 0 | +0.00(+0.00%) | |||
Nov 15, 2023 | 0.0330 | 0 | +0.00(+2.48%) | |||
Nov 13, 2023 | 0.0322 | 0 | -0.01(-19.50%) | |||
Nov 10, 2023 | 0.0376 | 0.0400 | 0.0376 | 0.0400 | 10,500 | +0.01(+24.61%) |
Nov 09, 2023 | 0.0356 | 0.0358 | 0.0321 | 0.0321 | 43,000 | -0.02(-35.80%) |
Nov 06, 2023 | 0.0500 | 0 | +0.00(+0.00%) | |||
Nov 03, 2023 | 0.0350 | 0.0500 | 0.0350 | 0.0500 | 84,711 | +0.01(+25.00%) |
Nov 02, 2023 | 0.0270 | 0.0400 | 0.0200 | 0.0400 | 164,737 | +0.01(+47.60%) |
Nov 01, 2023 | 0.0400 | 0.0400 | 0.0271 | 0.0271 | 147,837 | -0.01(-20.29%) |
Oct 31, 2023 | 0.0410 | 0.0410 | 0.0340 | 0.0340 | 59,900 | -0.01(-24.44%) |
Oct 26, 2023 | 0.0450 | 0 | +0.01(+28.57%) | |||
Oct 24, 2023 | 0.0350 | 0 | +0.00(+0.00%) | |||
Oct 19, 2023 | 0.0350 | 0 | -0.01(-17.65%) | |||
Oct 13, 2023 | 0.0425 | 0 | +0.01(+21.43%) | |||
Oct 11, 2023 | 0.0350 | 0 | -0.01(-22.22%) | |||
Oct 06, 2023 | 0.0450 | 0 | +0.01(+40.62%) | |||
Oct 04, 2023 | 0.0320 | 0 | -0.02(-34.69%) | |||
Oct 03, 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 10,000 | +0.01(+12.64%) |
Oct 02, 2023 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 10,000 | -0.00(-6.45%) |
Sep 22, 2023 | 0.0465 | 0 | +0.02(+52.46%) | |||
Sep 21, 2023 | 0.0500 | 0.0680 | 0.0305 | 0.0305 | 127,869 | +0.00(+1.33%) |
Sep 20, 2023 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 10,000 | +0.01(+20.40%) |
Sep 19, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 7,000 | -0.00(-16.67%) |
Sep 18, 2023 | 0.0340 | 0.0340 | 0.0300 | 0.0300 | 51,323 | +0.00(+0.00%) |
Sep 15, 2023 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 55,335 | -0.00(-3.23%) |
Sep 14, 2023 | 0.0350 | 0.0350 | 0.0310 | 0.0310 | 38,571 | -0.01(-22.50%) |
Sep 13, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 | +0.01(+29.03%) |
Sep 12, 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 49,262 | +0.00(+3.33%) |
Sep 11, 2023 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 20,000 | -0.02(-39.39%) |
Sep 08, 2023 | 0.0500 | 0.0500 | 0.0495 | 0.0495 | 20,994 | -0.00(-1.00%) |
Sep 06, 2023 | 0.0500 | 0 | +0.01(+25.00%) | |||
Sep 05, 2023 | 0.0320 | 0.0650 | 0.0300 | 0.0400 | 741,241 | +0.02(+95.12%) |
Sep 01, 2023 | 0.0480 | 0.0480 | 0.0205 | 0.0205 | 314,145 | -0.03(-59.00%) |
Aug 31, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 27,528 | +0.00(+0.00%) |
Aug 30, 2023 | 0.0550 | 0.0550 | 0.0431 | 0.0500 | 297,875 | -0.00(-9.09%) |
Aug 29, 2023 | 0.0550 | 0.0640 | 0.0550 | 0.0550 | 13,300 | -0.01(-15.38%) |
Aug 23, 2023 | 0.0650 | 0 | -0.01(-7.14%) | |||
Aug 22, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 15,000 | +0.01(+16.67%) |
Aug 21, 2023 | 0.0750 | 0.0750 | 0.0551 | 0.0600 | 142,464 | +0.00(+0.00%) |
Aug 18, 2023 | 0.0551 | 0.0650 | 0.0551 | 0.0600 | 63,316 | +0.00(+0.00%) |
Aug 17, 2023 | 0.0611 | 0.0700 | 0.0560 | 0.0600 | 61,650 | -0.01(-14.16%) |
Aug 16, 2023 | 0.0620 | 0.0700 | 0.0607 | 0.0699 | 118,319 | -0.01(-6.80%) |
Aug 15, 2023 | 0.0655 | 0.0750 | 0.0611 | 0.0750 | 57,300 | +0.00(+7.14%) |
Aug 14, 2023 | 0.0863 | 0.0863 | 0.0700 | 0.0700 | 99,086 | -0.01(-12.72%) |
Aug 11, 2023 | 0.1000 | 0.1290 | 0.0724 | 0.0802 | 168,204 | +0.00(+0.25%) |
Aug 10, 2023 | 0.0800 | 0.1391 | 0.0786 | 0.0800 | 128,655 | +0.01(+10.34%) |
Aug 09, 2023 | 0.0651 | 0.0800 | 0.0651 | 0.0725 | 17,360 | +0.00(+3.57%) |
Aug 08, 2023 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | 40,901 | -0.01(-12.50%) |
Aug 07, 2023 | 0.0802 | 0.0850 | 0.0800 | 0.0800 | 20,000 | -0.01(-11.11%) |
Aug 04, 2023 | 0.0763 | 0.1025 | 0.0763 | 0.0900 | 86,300 | -0.01(-10.00%) |
Aug 03, 2023 | 0.0800 | 0.1000 | 0.0761 | 0.1000 | 78,400 | +0.01(+17.65%) |
Aug 02, 2023 | 0.0776 | 0.0900 | 0.0776 | 0.0850 | 6,700 | +0.00(+2.41%) |
Aug 01, 2023 | 0.0880 | 0.0900 | 0.0751 | 0.0830 | 52,800 | -0.00(-4.60%) |
Jul 31, 2023 | 0.0900 | 0.0900 | 0.0870 | 0.0870 | 1,125 | +0.01(+6.49%) |
Jul 28, 2023 | 0.0817 | 0.0817 | 0.0817 | 0.0817 | 5,000 | -0.01(-5.88%) |
Jul 27, 2023 | 0.0871 | 0.1000 | 0.0803 | 0.0868 | 55,867 | -0.01(-8.63%) |
Jul 26, 2023 | 0.1210 | 0.1250 | 0.0851 | 0.0950 | 138,861 | -0.02(-20.83%) |
Jul 25, 2023 | 0.1388 | 0.1400 | 0.1200 | 0.1200 | 114,000 | +0.00(+4.35%) |
Jul 24, 2023 | 0.1100 | 0.1500 | 0.1051 | 0.1150 | 136,299 | +0.01(+14.89%) |
Jul 21, 2023 | 0.1150 | 0.1150 | 0.1001 | 0.1001 | 45,000 | -0.03(-23.00%) |
Jul 19, 2023 | 0.1300 | 0 | +0.02(+18.18%) | |||
Jul 18, 2023 | 0.1278 | 0.1278 | 0.1100 | 0.1100 | 50,449 | -0.02(-15.84%) |
Jul 17, 2023 | 0.1213 | 0.1313 | 0.1213 | 0.1307 | 15,100 | -0.06(-30.81%) |
Jul 13, 2023 | 0.1889 | 0 | +0.05(+34.93%) | |||
Jul 12, 2023 | 0.1498 | 0.1498 | 0.1400 | 0.1400 | 10,101 | +0.00(+0.00%) |
Jul 11, 2023 | 0.1249 | 0.1400 | 0.1211 | 0.1400 | 3,750 | +0.01(+7.20%) |
Jul 10, 2023 | 0.1400 | 0.1575 | 0.1211 | 0.1306 | 19,305 | +0.00(+0.46%) |
Jul 07, 2023 | 0.1277 | 0.1305 | 0.1277 | 0.1300 | 29,124 | -0.01(-5.45%) |
Jul 06, 2023 | 0.1204 | 0.1795 | 0.1200 | 0.1375 | 104,601 | +0.02(+14.58%) |
Jul 05, 2023 | 0.2200 | 0.2200 | 0.1200 | 0.1200 | 300,007 | -0.04(-26.74%) |
Jul 03, 2023 | 0.1675 | 0.1700 | 0.1417 | 0.1638 | 203,386 | +0.01(+8.48%) |
Jun 30, 2023 | 0.1850 | 0.1850 | 0.1410 | 0.1510 | 369,668 | -0.03(-16.11%) |
Jun 29, 2023 | 0.2134 | 0.2500 | 0.1800 | 0.1800 | 132,727 | -0.03(-15.65%) |
Jun 28, 2023 | 0.2000 | 0.2134 | 0.1665 | 0.2134 | 415,560 | +0.01(+6.70%) |
Jun 27, 2023 | 0.1750 | 0.2000 | 0.1630 | 0.2000 | 87,331 | +0.02(+9.59%) |
Jun 26, 2023 | 0.1476 | 0.1825 | 0.1401 | 0.1825 | 30,812 | +0.04(+29.16%) |
Jun 23, 2023 | 0.1250 | 0.1413 | 0.1027 | 0.1413 | 35,794 | -0.03(-16.88%) |
Jun 22, 2023 | 0.1488 | 0.1700 | 0.1000 | 0.1700 | 99,114 | -0.00(-2.80%) |
Jun 21, 2023 | 0.0500 | 0.1870 | 0.0500 | 0.1749 | 360,628 | +0.13(+284.40%) |
Jun 16, 2023 | 0.0455 | 0 | +0.01(+13.75%) | |||
Jun 14, 2023 | 0.0400 | 50 | +0.00(+0.00%) | |||
Jun 13, 2023 | 0.0471 | 0.0500 | 0.0400 | 0.0400 | 60,000 | -0.01(-22.48%) |
Jun 08, 2023 | 0.0516 | 0 | +0.00(+1.38%) | |||
Jun 07, 2023 | 0.0598 | 0.0598 | 0.0509 | 0.0509 | 12,000 | +0.00(+0.00%) |
Jun 06, 2023 | 0.0541 | 0.0541 | 0.0509 | 0.0509 | 7,611 | -0.01(-15.17%) |
Jun 05, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,751 | +0.00(+0.00%) |
Jun 02, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,403 | +0.00(+2.21%) |
Jun 01, 2023 | 0.0587 | 0.0587 | 0.0587 | 0.0587 | 200 | +0.00(+6.73%) |
May 31, 2023 | 0.0575 | 0.0598 | 0.0408 | 0.0550 | 35,101 | -0.00(-8.33%) |
May 25, 2023 | 0.0600 | 0 | +0.00(+4.35%) | |||
May 24, 2023 | 0.0700 | 0.0746 | 0.0575 | 0.0575 | 83,533 | -0.01(-11.54%) |
May 23, 2023 | 0.0620 | 0.0650 | 0.0620 | 0.0650 | 21,639 | -0.01(-7.14%) |
May 22, 2023 | 0.0650 | 0.0700 | 0.0635 | 0.0700 | 126,491 | +0.01(+12.00%) |
May 19, 2023 | 0.0650 | 0.1438 | 0.0600 | 0.0625 | 803,923 | -0.01(-10.59%) |
May 18, 2023 | 0.0400 | 0.0699 | 0.0390 | 0.0699 | 1,054,416 | +0.02(+51.30%) |
May 17, 2023 | 0.0450 | 0.0515 | 0.0366 | 0.0462 | 479,211 | +0.00(+11.33%) |
May 16, 2023 | 0.0700 | 0.0700 | 0.0340 | 0.0415 | 241,550 | -0.03(-44.67%) |
May 15, 2023 | 0.0765 | 0.0765 | 0.0630 | 0.0750 | 109,000 | -0.01(-6.25%) |
May 12, 2023 | 0.0890 | 0.0890 | 0.0800 | 0.0800 | 39,300 | +0.00(+2.56%) |
May 11, 2023 | 0.0980 | 0.0980 | 0.0780 | 0.0780 | 66,200 | -0.01(-10.34%) |
May 10, 2023 | 0.1964 | 0.2393 | 0.0870 | 0.0870 | 271,406 | -0.08(-48.67%) |
May 09, 2023 | 0.2500 | 0.2500 | 0.1600 | 0.1695 | 87,238 | +0.00(+0.06%) |
May 08, 2023 | 0.2600 | 0.2990 | 0.1621 | 0.1694 | 52,630 | -0.09(-34.85%) |
May 05, 2023 | 0.2510 | 0.2925 | 0.2410 | 0.2600 | 34,817 | -0.05(-17.46%) |
May 04, 2023 | 0.3200 | 0.3450 | 0.2626 | 0.3150 | 76,616 | +0.00(+1.35%) |
May 03, 2023 | 0.2500 | 0.3625 | 0.2500 | 0.3108 | 187,155 | +0.13(+67.73%) |
May 02, 2023 | 0.1879 | 0.2800 | 0.1800 | 0.1853 | 319,699 | -0.00(-2.47%) |
Apr 28, 2023 | 0.1900 | 29 | +0.01(+5.56%) | |||
Apr 26, 2023 | 0.1800 | 0 | +0.01(+7.27%) | |||
Apr 25, 2023 | 0.1721 | 0.1900 | 0.1678 | 0.1678 | 38,000 | -0.02(-11.64%) |
Apr 24, 2023 | 0.2400 | 0.2400 | 0.1677 | 0.1899 | 42,120 | +0.02(+9.77%) |
Apr 21, 2023 | 0.2700 | 0.2700 | 0.1631 | 0.1730 | 209,202 | -0.13(-42.33%) |
Apr 18, 2023 | 0.3000 | 0 | +0.00(+0.00%) | |||
Apr 17, 2023 | 0.3000 | 0.3000 | 0.2500 | 0.3000 | 33,529 | +0.00(+0.00%) |
Apr 14, 2023 | 0.2701 | 0.3000 | 0.2500 | 0.3000 | 22,673 | +0.03(+11.07%) |
Apr 13, 2023 | 0.2701 | 0.2701 | 0.2701 | 0.2701 | 8,099 | -0.03(-9.97%) |
Apr 12, 2023 | 0.2402 | 0.3000 | 0.2401 | 0.3000 | 93,430 | +0.00(+0.00%) |
Apr 11, 2023 | 0.3895 | 0.3895 | 0.3000 | 0.3000 | 22,605 | +0.00(+0.00%) |
Apr 10, 2023 | 0.2999 | 0.3000 | 0.2990 | 0.3000 | 33,000 | +0.01(+4.17%) |
Apr 06, 2023 | 0.2333 | 0.3000 | 0.2333 | 0.2880 | 29,258 | +0.01(+2.86%) |
Apr 05, 2023 | 0.2300 | 0.3000 | 0.2030 | 0.2800 | 66,338 | -0.06(-17.60%) |
Apr 04, 2023 | 0.3399 | 0.3399 | 0.3398 | 0.3398 | 8,200 | -0.00(-0.06%) |
Apr 03, 2023 | 0.2900 | 0.3967 | 0.2900 | 0.3400 | 4,357 | -0.06(-14.55%) |
Mar 30, 2023 | 0.3979 | 0 | -0.08(-17.10%) | |||
Mar 24, 2023 | 0.4800 | 0 | +0.06(+14.29%) | |||
Mar 23, 2023 | 0.3600 | 0.4210 | 0.3300 | 0.4200 | 32,785 | -0.08(-15.15%) |
Mar 22, 2023 | 0.4500 | 0.4950 | 0.4300 | 0.4950 | 4,619 | -0.01(-1.00%) |
Mar 21, 2023 | 0.4300 | 0.5000 | 0.3600 | 0.5000 | 1,315 | +0.00(+0.00%) |
Mar 20, 2023 | 0.4700 | 0.5000 | 0.4000 | 0.5000 | 21,528 | +0.03(+6.38%) |
Mar 17, 2023 | 0.3300 | 0.4700 | 0.3300 | 0.4700 | 6,462 | +0.02(+4.91%) |
Mar 16, 2023 | 0.3853 | 0.4480 | 0.3571 | 0.4480 | 6,251 | +0.00(+0.00%) |
Mar 15, 2023 | 0.4021 | 0.4480 | 0.3681 | 0.4480 | 3,807 | -0.01(-2.61%) |
Mar 13, 2023 | 0.4600 | 0 | +0.03(+7.60%) | |||
Mar 10, 2023 | 0.4300 | 0.4500 | 0.4125 | 0.4275 | 22,687 | -0.02(-5.00%) |
Mar 09, 2023 | 0.3505 | 0.4500 | 0.3010 | 0.4500 | 7,241 | +0.00(+0.00%) |
Mar 07, 2023 | 0.4500 | 0 | +0.00(+0.00%) | |||
Mar 06, 2023 | 0.3400 | 0.4500 | 0.3300 | 0.4500 | 2,046 | +0.00(+0.00%) |
Mar 03, 2023 | 0.3375 | 0.4500 | 0.3375 | 0.4500 | 601 | +0.00(+0.00%) |
Feb 27, 2023 | 0.4500 | 0 | -0.03(-6.25%) | |||
Feb 22, 2023 | 0.4800 | 0 | +0.08(+19.61%) | |||
Feb 21, 2023 | 0.4300 | 0.4300 | 0.3500 | 0.4013 | 1,060 | +0.00(+0.32%) |
Feb 16, 2023 | 0.4000 | 0 | -0.05(-11.01%) | |||
Feb 13, 2023 | 0.4495 | 55 | -0.00(-0.11%) | |||
Feb 09, 2023 | 0.4500 | 0 | +0.03(+7.45%) | |||
Feb 06, 2023 | 0.4188 | 0 | -0.06(-12.75%) |