Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.1617 | 0.1872 | 0.1613 | 0.1722 | 771,428 | +0.01(+4.81%) |
Jan 30, 2024 | 0.1595 | 0.1724 | 0.1551 | 0.1643 | 271,123 | +0.00(+2.50%) |
Jan 29, 2024 | 0.1700 | 0.1729 | 0.1560 | 0.1603 | 562,582 | -0.01(-3.43%) |
Jan 26, 2024 | 0.1585 | 0.1702 | 0.1581 | 0.1660 | 396,323 | +0.01(+6.96%) |
Jan 25, 2024 | 0.1700 | 0.1700 | 0.1540 | 0.1552 | 449,625 | -0.00(-1.46%) |
Jan 24, 2024 | 0.1663 | 0.1682 | 0.1531 | 0.1575 | 470,566 | -0.00(-2.84%) |
Jan 23, 2024 | 0.1713 | 0.1713 | 0.1620 | 0.1621 | 300,835 | -0.01(-4.98%) |
Jan 22, 2024 | 0.1689 | 0.1800 | 0.1618 | 0.1706 | 387,899 | +0.00(+1.55%) |
Jan 19, 2024 | 0.1800 | 0.1800 | 0.1620 | 0.1680 | 550,224 | -0.00(-1.75%) |
Jan 18, 2024 | 0.1845 | 0.1845 | 0.1605 | 0.1710 | 491,799 | -0.00(-0.98%) |
Jan 17, 2024 | 0.1814 | 0.1814 | 0.1651 | 0.1727 | 594,221 | -0.01(-4.06%) |
Jan 16, 2024 | 0.2127 | 0.2127 | 0.1800 | 0.1800 | 945,994 | -0.02(-8.68%) |
Jan 12, 2024 | 0.2010 | 0.2077 | 0.1950 | 0.1971 | 803,688 | +0.01(+2.98%) |
Jan 11, 2024 | 0.2084 | 0.2084 | 0.1850 | 0.1914 | 887,649 | -0.02(-7.71%) |
Jan 10, 2024 | 0.2100 | 0.2200 | 0.1928 | 0.2074 | 766,885 | +0.00(+1.77%) |
Jan 09, 2024 | 0.2010 | 0.2110 | 0.1950 | 0.2038 | 1,131,230 | +0.01(+3.45%) |
Jan 08, 2024 | 0.1600 | 0.2150 | 0.1529 | 0.1970 | 2,190,660 | +0.04(+27.67%) |
Jan 05, 2024 | 0.1782 | 0.1782 | 0.1500 | 0.1543 | 1,622,503 | -0.01(-7.33%) |
Jan 04, 2024 | 0.1465 | 0.1717 | 0.1465 | 0.1665 | 1,654,112 | +0.02(+10.05%) |
Jan 03, 2024 | 0.1500 | 0.1600 | 0.1488 | 0.1513 | 984,467 | +0.00(+0.87%) |
Jan 02, 2024 | 0.1780 | 0.1780 | 0.1500 | 0.1500 | 1,209,989 | -0.02(-13.69%) |
Dec 29, 2023 | 0.1750 | 0.1814 | 0.1718 | 0.1738 | 683,924 | -0.01(-4.30%) |
Dec 28, 2023 | 0.1740 | 0.1828 | 0.1740 | 0.1816 | 509,768 | +0.00(+2.60%) |
Dec 27, 2023 | 0.1700 | 0.1790 | 0.1500 | 0.1770 | 815,739 | +0.00(+1.14%) |
Dec 26, 2023 | 0.1749 | 0.1833 | 0.1700 | 0.1750 | 796,804 | +0.01(+3.24%) |
Dec 22, 2023 | 0.1600 | 0.1718 | 0.1500 | 0.1695 | 976,961 | +0.01(+6.00%) |
Dec 21, 2023 | 0.1336 | 0.1600 | 0.1336 | 0.1599 | 1,262,041 | +0.02(+17.31%) |
Dec 20, 2023 | 0.1465 | 0.1514 | 0.1261 | 0.1363 | 2,599,423 | -0.01(-9.13%) |
Dec 19, 2023 | 0.1529 | 0.1587 | 0.1401 | 0.1500 | 1,613,197 | -0.00(-0.86%) |
Dec 18, 2023 | 0.1600 | 0.1700 | 0.1502 | 0.1513 | 1,344,298 | -0.01(-3.75%) |
Dec 15, 2023 | 0.1819 | 0.1819 | 0.1536 | 0.1572 | 1,720,771 | -0.02(-8.92%) |
Dec 14, 2023 | 0.1939 | 0.1939 | 0.1700 | 0.1726 | 1,211,125 | -0.02(-8.19%) |
Dec 13, 2023 | 0.1916 | 0.1939 | 0.1700 | 0.1880 | 882,241 | -0.00(-1.36%) |
Dec 12, 2023 | 0.1891 | 0.2046 | 0.1891 | 0.1906 | 577,993 | -0.00(-0.68%) |
Dec 11, 2023 | 0.2188 | 0.2200 | 0.1846 | 0.1919 | 803,025 | -0.03(-12.33%) |
Dec 08, 2023 | 0.2155 | 0.2279 | 0.2155 | 0.2189 | 357,655 | +0.01(+2.53%) |
Dec 07, 2023 | 0.2500 | 0.2519 | 0.2069 | 0.2135 | 1,177,004 | -0.03(-12.57%) |
Dec 06, 2023 | 0.2500 | 0.2699 | 0.2412 | 0.2442 | 718,426 | -0.01(-4.31%) |
Dec 05, 2023 | 0.2251 | 0.2600 | 0.2232 | 0.2552 | 1,238,434 | +0.03(+15.11%) |
Dec 04, 2023 | 0.2100 | 0.2400 | 0.2095 | 0.2217 | 871,303 | +0.01(+6.74%) |
Dec 01, 2023 | 0.2099 | 0.2223 | 0.2001 | 0.2077 | 1,075,470 | +0.01(+3.08%) |
Nov 30, 2023 | 0.1990 | 0.2146 | 0.1939 | 0.2015 | 945,405 | +0.01(+3.02%) |
Nov 29, 2023 | 0.1998 | 0.2124 | 0.1910 | 0.1956 | 759,248 | +0.00(+0.26%) |
Nov 28, 2023 | 0.1999 | 0.2070 | 0.1950 | 0.1951 | 524,227 | -0.00(-2.35%) |
Nov 27, 2023 | 0.2220 | 0.2299 | 0.1975 | 0.1998 | 904,919 | -0.02(-9.59%) |
Nov 24, 2023 | 0.2207 | 0.2268 | 0.2173 | 0.2210 | 365,632 | +0.01(+3.80%) |
Nov 22, 2023 | 0.2386 | 0.2473 | 0.2100 | 0.2129 | 864,553 | -0.03(-13.07%) |
Nov 21, 2023 | 0.2601 | 0.2799 | 0.2420 | 0.2449 | 646,775 | -0.01(-2.08%) |
Nov 20, 2023 | 0.2400 | 0.2792 | 0.2400 | 0.2501 | 1,103,363 | +0.02(+9.79%) |
Nov 17, 2023 | 0.2283 | 0.2299 | 0.2000 | 0.2278 | 1,301,357 | -0.00(-0.18%) |
Nov 16, 2023 | 0.2930 | 0.2949 | 0.2277 | 0.2282 | 1,405,558 | -0.06(-21.31%) |
Nov 15, 2023 | 0.3170 | 0.3170 | 0.2900 | 0.2900 | 917,858 | -0.03(-8.98%) |
Nov 14, 2023 | 0.3001 | 0.3192 | 0.3000 | 0.3186 | 932,805 | +0.02(+6.16%) |
Nov 13, 2023 | 0.3100 | 0.3101 | 0.2981 | 0.3001 | 724,295 | -0.02(-5.39%) |
Nov 10, 2023 | 0.3400 | 0.3499 | 0.3100 | 0.3172 | 1,211,921 | -0.03(-9.35%) |
Nov 09, 2023 | 0.4500 | 0.4631 | 0.3400 | 0.3499 | 2,332,475 | -0.11(-23.92%) |
Nov 08, 2023 | 0.4210 | 0.4600 | 0.4100 | 0.4599 | 1,262,345 | -0.00(-0.02%) |
Nov 07, 2023 | 0.4500 | 0.4600 | 0.3700 | 0.4600 | 2,504,674 | +0.02(+4.43%) |
Nov 06, 2023 | 0.3648 | 0.4410 | 0.3350 | 0.4405 | 5,874,940 | +0.04(+10.37%) |
Nov 03, 2023 | 0.2600 | 0.4755 | 0.2500 | 0.3991 | 39,588,328 | +0.15(+58.00%) |
Nov 02, 2023 | 0.1844 | 0.2700 | 0.1750 | 0.2526 | 5,206,539 | +0.09(+52.63%) |