Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.0136 | 0.0136 | 0.0100 | 0.0115 | 269,800 | -0.00(-15.44%) |
May 30, 2024 | 0.0120 | 0.0155 | 0.0120 | 0.0136 | 232,693 | -0.00(-6.85%) |
May 29, 2024 | 0.0121 | 0.0146 | 0.0120 | 0.0146 | 70,001 | -0.00(-7.01%) |
May 28, 2024 | 0.0167 | 0.0167 | 0.0135 | 0.0157 | 190,512 | +0.00(+30.83%) |
May 24, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 60,100 | -0.00(-14.29%) |
May 23, 2024 | 0.0125 | 0.0144 | 0.0125 | 0.0140 | 93,171 | -0.00(-3.45%) |
May 22, 2024 | 0.0125 | 0.0145 | 0.0125 | 0.0145 | 80,000 | +0.00(+20.83%) |
May 21, 2024 | 0.0125 | 0.0155 | 0.0101 | 0.0120 | 180,000 | -0.00(-4.00%) |
May 20, 2024 | 0.0154 | 0.0154 | 0.0100 | 0.0125 | 80,338 | +0.00(+5.93%) |
May 17, 2024 | 0.0120 | 0.0155 | 0.0118 | 0.0118 | 47,400 | -0.00(-23.87%) |
May 16, 2024 | 0.0129 | 0.0155 | 0.0125 | 0.0155 | 140,945 | +0.00(+21.09%) |
May 15, 2024 | 0.0118 | 0.0128 | 0.0118 | 0.0128 | 100,075 | +0.00(+6.67%) |
May 14, 2024 | 0.0141 | 0.0171 | 0.0120 | 0.0120 | 359,118 | -0.00(-8.40%) |
May 13, 2024 | 0.0138 | 0.0138 | 0.0131 | 0.0131 | 19,558 | +0.00(+0.00%) |
May 10, 2024 | 0.0127 | 0.0131 | 0.0127 | 0.0131 | 8,380 | -0.00(-7.09%) |
May 09, 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 5,023 | -0.00(-2.08%) |
May 08, 2024 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 7,300 | +0.00(+0.00%) |
May 01, 2024 | 0.0144 | 0 | -0.00(-0.69%) | |||
Apr 29, 2024 | 0.0145 | 0 | +0.00(+4.32%) | |||
Apr 26, 2024 | 0.0139 | 0.0139 | 0.0139 | 0.0139 | 6,725 | +0.00(+4.51%) |
Apr 25, 2024 | 0.0128 | 0.0133 | 0.0118 | 0.0133 | 45,574 | -0.00(-9.52%) |
Apr 23, 2024 | 0.0147 | 0 | +0.00(+3.52%) | |||
Apr 22, 2024 | 0.0135 | 0.0142 | 0.0135 | 0.0142 | 15,000 | +0.00(+19.33%) |
Apr 19, 2024 | 0.0130 | 0.0156 | 0.0119 | 0.0119 | 358,304 | -0.00(-2.46%) |
Apr 18, 2024 | 0.0174 | 0.0174 | 0.0122 | 0.0122 | 59,631 | -0.00(-27.81%) |
Apr 17, 2024 | 0.0128 | 0.0169 | 0.0128 | 0.0169 | 304,330 | +0.00(+16.55%) |
Apr 16, 2024 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 20,497 | -0.00(-4.61%) |
Apr 15, 2024 | 0.0142 | 0.0163 | 0.0121 | 0.0152 | 1,606,199 | +0.00(+0.66%) |
Apr 12, 2024 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | 150 | +0.00(+6.34%) |
Apr 11, 2024 | 0.0150 | 0.0152 | 0.0142 | 0.0142 | 488,331 | +0.00(+5.97%) |
Apr 10, 2024 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | 5,702 | +0.00(+0.00%) |
Apr 09, 2024 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | 978 | +0.00(+0.00%) |
Apr 08, 2024 | 0.0140 | 0.0140 | 0.0134 | 0.0134 | 13,796 | +0.00(+0.00%) |
Apr 04, 2024 | 0.0134 | 0 | -0.00(-10.67%) | |||
Apr 03, 2024 | 0.0144 | 0.0150 | 0.0133 | 0.0150 | 294,624 | +0.00(+4.17%) |
Apr 02, 2024 | 0.0126 | 0.0150 | 0.0126 | 0.0144 | 249,744 | +0.00(+12.50%) |
Apr 01, 2024 | 0.0130 | 0.0135 | 0.0110 | 0.0128 | 261,673 | -0.00(-11.72%) |
Mar 28, 2024 | 0.0144 | 0.0146 | 0.0139 | 0.0145 | 65,685 | -0.00(-2.68%) |
Mar 27, 2024 | 0.0137 | 0.0149 | 0.0106 | 0.0149 | 232,946 | +0.00(+7.19%) |
Mar 26, 2024 | 0.0142 | 0.0142 | 0.0110 | 0.0139 | 78,100 | -0.00(-7.33%) |
Mar 25, 2024 | 0.0127 | 0.0150 | 0.0097 | 0.0150 | 854,157 | +0.00(+20.00%) |
Mar 22, 2024 | 0.0125 | 0.0125 | 0.0116 | 0.0125 | 347,076 | +0.00(+5.93%) |
Mar 20, 2024 | 0.0118 | 6 | -0.00(-10.61%) | |||
Mar 19, 2024 | 0.0105 | 0.0144 | 0.0105 | 0.0132 | 442,620 | +0.00(+33.33%) |
Mar 18, 2024 | 0.0096 | 0.0109 | 0.0095 | 0.0099 | 86,760 | +0.00(+4.21%) |
Mar 15, 2024 | 0.0101 | 0.0105 | 0.0095 | 0.0095 | 465,006 | +0.00(+0.00%) |
Mar 14, 2024 | 0.0102 | 0.0103 | 0.0095 | 0.0095 | 48,575 | -0.00(-5.94%) |
Mar 13, 2024 | 0.0109 | 0.0109 | 0.0099 | 0.0101 | 75,088 | -0.00(-0.98%) |
Mar 12, 2024 | 0.0100 | 0.0108 | 0.0099 | 0.0102 | 133,000 | +0.00(+8.51%) |
Mar 11, 2024 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 3,919 | -0.00(-2.08%) |
Mar 06, 2024 | 0.0096 | 16 | +0.00(+10.34%) | |||
Mar 05, 2024 | 0.0092 | 0.0110 | 0.0086 | 0.0087 | 137,499 | -0.00(-13.00%) |
Mar 04, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 46,176 | +0.00(+9.89%) |
Mar 01, 2024 | 0.0097 | 0.0097 | 0.0090 | 0.0091 | 12,622 | -0.00(-5.21%) |
Feb 29, 2024 | 0.0100 | 0.0100 | 0.0096 | 0.0096 | 70,000 | -0.00(-12.73%) |
Feb 28, 2024 | 0.0095 | 0.0110 | 0.0095 | 0.0110 | 41,961 | +0.00(+14.58%) |
Feb 27, 2024 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 30,000 | +0.00(+0.00%) |
Feb 26, 2024 | 0.0100 | 0.0100 | 0.0096 | 0.0096 | 15,282 | -0.00(-3.03%) |
Feb 22, 2024 | 0.0099 | 5 | -0.00(-1.00%) | |||
Feb 21, 2024 | 0.0089 | 0.0100 | 0.0081 | 0.0100 | 307,014 | +0.00(+12.36%) |
Feb 20, 2024 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 20,011 | -0.00(-1.11%) |
Feb 16, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 10,777 | +0.00(+0.00%) |
Feb 14, 2024 | 0.0090 | 0 | +0.00(+0.00%) | |||
Feb 13, 2024 | 0.0099 | 0.0150 | 0.0087 | 0.0090 | 767,639 | -0.00(-10.00%) |
Feb 12, 2024 | 0.0100 | 0.0100 | 0.0099 | 0.0100 | 110,190 | +0.00(+1.01%) |
Feb 09, 2024 | 0.0087 | 0.0099 | 0.0085 | 0.0099 | 60,020 | +0.00(+10.00%) |
Feb 06, 2024 | 0.0090 | 0 | -0.00(-1.10%) | |||
Feb 05, 2024 | 0.0092 | 0.0100 | 0.0091 | 0.0091 | 129,700 | -0.00(-7.14%) |
Feb 02, 2024 | 0.0097 | 0.0100 | 0.0097 | 0.0098 | 127,300 | +0.00(+4.26%) |
Jan 31, 2024 | 0.0094 | 6 | +0.00(+6.82%) | |||
Jan 30, 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 50,000 | -0.00(-2.22%) |
Jan 29, 2024 | 0.0111 | 0.0111 | 0.0080 | 0.0090 | 216,201 | -0.00(-8.16%) |
Jan 26, 2024 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 2,009 | +0.00(+12.64%) |
Jan 25, 2024 | 0.0086 | 0.0087 | 0.0070 | 0.0087 | 479,504 | +0.00(+0.00%) |
Jan 24, 2024 | 0.0087 | 0.0088 | 0.0081 | 0.0087 | 254,771 | -0.00(-3.33%) |
Jan 23, 2024 | 0.0098 | 0.0098 | 0.0089 | 0.0090 | 210,000 | -0.00(-9.09%) |
Jan 22, 2024 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 10,000 | +0.00(+0.00%) |
Jan 19, 2024 | 0.0099 | 0.0099 | 0.0095 | 0.0099 | 170,696 | +0.00(+1.02%) |
Jan 18, 2024 | 0.0095 | 0.0099 | 0.0095 | 0.0098 | 69,000 | +0.00(+4.26%) |
Jan 17, 2024 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 44,786 | +0.00(+1.08%) |
Jan 16, 2024 | 0.0099 | 0.0109 | 0.0088 | 0.0093 | 255,377 | -0.00(-14.68%) |
Jan 12, 2024 | 0.0107 | 0.0109 | 0.0107 | 0.0109 | 2,169 | +0.00(+9.00%) |
Jan 11, 2024 | 0.0094 | 0.0100 | 0.0094 | 0.0100 | 21,000 | +0.00(+6.38%) |
Jan 10, 2024 | 0.0099 | 0.0110 | 0.0094 | 0.0094 | 45,008 | -0.00(-6.00%) |
Jan 09, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 26,300 | +0.00(+5.26%) |
Jan 08, 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 10,003 | -0.00(-5.00%) |
Jan 05, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 9,029 | -0.00(-3.85%) |
Jan 04, 2024 | 0.0099 | 0.0121 | 0.0099 | 0.0104 | 446,800 | +0.00(+10.64%) |
Jan 03, 2024 | 0.0094 | 0.0099 | 0.0094 | 0.0094 | 67,565 | -0.00(-1.05%) |
Jan 02, 2024 | 0.0100 | 0.0100 | 0.0088 | 0.0095 | 12,722 | +0.00(+1.06%) |
Dec 28, 2023 | 0.0094 | 87 | +0.00(+1.08%) | |||
Dec 26, 2023 | 0.0093 | 9 | +0.00(+0.00%) | |||
Dec 22, 2023 | 0.0088 | 0.0098 | 0.0088 | 0.0093 | 89,539 | +0.00(+5.68%) |
Dec 21, 2023 | 0.0115 | 0.0115 | 0.0087 | 0.0088 | 277,956 | +0.00(+3.53%) |
Dec 20, 2023 | 0.0080 | 0.0085 | 0.0080 | 0.0085 | 382,980 | +0.00(+14.86%) |
Dec 19, 2023 | 0.0075 | 0.0080 | 0.0072 | 0.0074 | 174,565 | -0.00(-5.13%) |
Dec 18, 2023 | 0.0082 | 0.0085 | 0.0078 | 0.0078 | 306,182 | -0.00(-3.70%) |
Dec 15, 2023 | 0.0080 | 0.0081 | 0.0080 | 0.0081 | 31,266 | +0.00(+3.85%) |
Dec 14, 2023 | 0.0081 | 0.0087 | 0.0075 | 0.0078 | 1,653,597 | -0.00(-11.36%) |
Dec 13, 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0088 | 130,904 | -0.00(-1.12%) |
Dec 12, 2023 | 0.0089 | 0.0094 | 0.0078 | 0.0089 | 84,020 | +0.00(+11.25%) |
Dec 11, 2023 | 0.0097 | 0.0107 | 0.0076 | 0.0080 | 707,192 | -0.00(-20.79%) |
Dec 08, 2023 | 0.0107 | 0.0107 | 0.0101 | 0.0101 | 76,191 | +0.00(+5.21%) |
Dec 07, 2023 | 0.0125 | 0.0140 | 0.0085 | 0.0096 | 1,233,770 | -0.00(-25.58%) |
Dec 06, 2023 | 0.0108 | 0.0129 | 0.0108 | 0.0129 | 8,333 | -0.00(-0.77%) |
Dec 05, 2023 | 0.0096 | 0.0130 | 0.0096 | 0.0130 | 553,783 | +0.00(+17.12%) |
Dec 04, 2023 | 0.0111 | 0.0111 | 0.0084 | 0.0111 | 58,851 | +0.00(+0.00%) |