Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.0093 | 0.0095 | 0.0088 | 0.0090 | 1,671,818 | -0.00(-3.23%) |
May 30, 2024 | 0.0089 | 0.0096 | 0.0089 | 0.0093 | 2,718,614 | +0.00(+1.09%) |
May 29, 2024 | 0.0087 | 0.0095 | 0.0087 | 0.0092 | 2,014,760 | +0.00(+4.55%) |
May 28, 2024 | 0.0094 | 0.0095 | 0.0087 | 0.0088 | 2,358,087 | -0.00(-2.22%) |
May 24, 2024 | 0.0094 | 0.0096 | 0.0087 | 0.0090 | 4,257,075 | -0.00(-3.23%) |
May 23, 2024 | 0.0092 | 0.0095 | 0.0088 | 0.0093 | 4,748,977 | -0.00(-1.06%) |
May 22, 2024 | 0.0097 | 0.0097 | 0.0089 | 0.0094 | 4,711,582 | -0.00(-3.09%) |
May 21, 2024 | 0.0093 | 0.0097 | 0.0089 | 0.0097 | 5,054,786 | +0.00(+4.30%) |
May 20, 2024 | 0.0090 | 0.0097 | 0.0088 | 0.0093 | 4,982,002 | -0.00(-2.11%) |
May 17, 2024 | 0.0094 | 0.0100 | 0.0090 | 0.0095 | 4,738,120 | +0.00(+2.15%) |
May 16, 2024 | 0.0100 | 0.0103 | 0.0090 | 0.0093 | 3,687,278 | -0.00(-6.06%) |
May 15, 2024 | 0.0100 | 0.0105 | 0.0095 | 0.0099 | 3,777,921 | -0.00(-5.71%) |
May 14, 2024 | 0.0109 | 0.0109 | 0.0095 | 0.0105 | 819,419 | +0.00(+0.00%) |
May 13, 2024 | 0.0091 | 0.0105 | 0.0086 | 0.0105 | 3,505,141 | +0.00(+12.90%) |
May 10, 2024 | 0.0097 | 0.0101 | 0.0087 | 0.0093 | 6,991,071 | -0.00(-2.11%) |
May 09, 2024 | 0.0098 | 0.0098 | 0.0088 | 0.0095 | 5,690,419 | -0.00(-2.06%) |
May 08, 2024 | 0.0095 | 0.0100 | 0.0092 | 0.0097 | 3,911,998 | -0.00(-3.00%) |
May 07, 2024 | 0.0109 | 0.0110 | 0.0093 | 0.0100 | 6,924,372 | +0.00(+6.38%) |
May 06, 2024 | 0.0107 | 0.0107 | 0.0093 | 0.0094 | 4,618,761 | -0.00(-12.15%) |
May 03, 2024 | 0.0101 | 0.0109 | 0.0093 | 0.0107 | 9,038,832 | +0.00(+5.94%) |
May 02, 2024 | 0.0102 | 0.0110 | 0.0096 | 0.0101 | 5,099,007 | +0.00(+1.00%) |
May 01, 2024 | 0.0108 | 0.0112 | 0.0098 | 0.0100 | 5,963,749 | -0.00(-7.41%) |
Apr 30, 2024 | 0.0111 | 0.0120 | 0.0103 | 0.0108 | 4,911,907 | -0.00(-6.09%) |
Apr 29, 2024 | 0.0120 | 0.0120 | 0.0105 | 0.0115 | 555,692 | +0.00(+3.60%) |
Apr 26, 2024 | 0.0120 | 0.0121 | 0.0102 | 0.0111 | 1,328,599 | -0.00(-6.72%) |
Apr 25, 2024 | 0.0102 | 0.0120 | 0.0101 | 0.0119 | 1,843,694 | +0.00(+16.67%) |
Apr 24, 2024 | 0.0097 | 0.0107 | 0.0097 | 0.0102 | 768,607 | +0.00(+4.08%) |
Apr 23, 2024 | 0.0105 | 0.0109 | 0.0097 | 0.0098 | 5,698,406 | -0.00(-2.00%) |
Apr 22, 2024 | 0.0110 | 0.0110 | 0.0098 | 0.0100 | 6,073,616 | -0.00(-6.54%) |
Apr 19, 2024 | 0.0124 | 0.0124 | 0.0100 | 0.0107 | 6,470,089 | -0.00(-8.55%) |
Apr 18, 2024 | 0.0110 | 0.0123 | 0.0100 | 0.0117 | 7,946,712 | +0.00(+24.47%) |
Apr 17, 2024 | 0.0098 | 0.0100 | 0.0090 | 0.0094 | 7,504,153 | -0.00(-4.08%) |
Apr 16, 2024 | 0.0097 | 0.0098 | 0.0085 | 0.0098 | 12,109,119 | +0.00(+4.26%) |
Apr 15, 2024 | 0.0103 | 0.0103 | 0.0091 | 0.0094 | 4,623,631 | -0.00(-5.05%) |
Apr 12, 2024 | 0.0108 | 0.0108 | 0.0093 | 0.0099 | 6,853,741 | -0.00(-1.00%) |
Apr 11, 2024 | 0.0100 | 0.0113 | 0.0099 | 0.0100 | 6,431,464 | +0.00(+0.00%) |
Apr 10, 2024 | 0.0100 | 0.0104 | 0.0099 | 0.0100 | 3,568,768 | -0.00(-3.85%) |
Apr 09, 2024 | 0.0103 | 0.0104 | 0.0096 | 0.0104 | 6,182,136 | +0.00(+0.97%) |
Apr 08, 2024 | 0.0101 | 0.0105 | 0.0099 | 0.0103 | 4,916,847 | +0.00(+3.00%) |
Apr 05, 2024 | 0.0100 | 0.0101 | 0.0095 | 0.0100 | 8,690,893 | +0.00(+2.04%) |
Apr 04, 2024 | 0.0096 | 0.0101 | 0.0093 | 0.0098 | 5,075,939 | -0.00(-2.00%) |
Apr 03, 2024 | 0.0102 | 0.0106 | 0.0095 | 0.0100 | 10,601,658 | -0.00(-3.85%) |
Apr 02, 2024 | 0.0106 | 0.0108 | 0.0100 | 0.0104 | 11,008,216 | +0.00(+0.00%) |
Apr 01, 2024 | 0.0111 | 0.0113 | 0.0101 | 0.0104 | 7,052,851 | -0.00(-7.14%) |
Mar 28, 2024 | 0.0114 | 0.0117 | 0.0103 | 0.0112 | 4,613,864 | -0.00(-2.61%) |
Mar 27, 2024 | 0.0116 | 0.0124 | 0.0110 | 0.0115 | 5,137,261 | -0.00(-0.86%) |
Mar 26, 2024 | 0.0128 | 0.0130 | 0.0116 | 0.0116 | 2,968,900 | -0.00(-7.20%) |
Mar 25, 2024 | 0.0107 | 0.0129 | 0.0104 | 0.0125 | 4,322,114 | +0.00(+19.05%) |
Mar 22, 2024 | 0.0113 | 0.0120 | 0.0105 | 0.0105 | 5,085,002 | -0.00(-11.76%) |
Mar 21, 2024 | 0.0105 | 0.0119 | 0.0101 | 0.0119 | 8,061,923 | +0.00(+13.33%) |
Mar 20, 2024 | 0.0108 | 0.0112 | 0.0102 | 0.0105 | 7,928,782 | -0.00(-2.78%) |
Mar 19, 2024 | 0.0102 | 0.0115 | 0.0101 | 0.0108 | 7,733,705 | -0.00(-1.82%) |
Mar 18, 2024 | 0.0110 | 0.0120 | 0.0107 | 0.0110 | 5,943,648 | +0.00(+0.00%) |
Mar 15, 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 5,188,245 | -0.00(-8.33%) |
Mar 14, 2024 | 0.0125 | 0.0128 | 0.0113 | 0.0120 | 5,434,359 | +0.00(+2.56%) |
Mar 13, 2024 | 0.0130 | 0.0130 | 0.0117 | 0.0117 | 6,147,717 | +0.00(+0.86%) |
Mar 12, 2024 | 0.0139 | 0.0140 | 0.0111 | 0.0116 | 6,955,423 | -0.00(-10.08%) |
Mar 11, 2024 | 0.0109 | 0.0178 | 0.0106 | 0.0129 | 14,219,737 | +0.00(+19.44%) |
Mar 08, 2024 | 0.0110 | 0.0118 | 0.0106 | 0.0108 | 9,277,379 | -0.00(-3.57%) |
Mar 07, 2024 | 0.0113 | 0.0115 | 0.0107 | 0.0112 | 7,492,667 | -0.00(-1.75%) |
Mar 06, 2024 | 0.0111 | 0.0114 | 0.0111 | 0.0114 | 2,010,326 | +0.00(+0.00%) |
Mar 05, 2024 | 0.0127 | 0.0127 | 0.0105 | 0.0114 | 14,129,495 | -0.00(-6.56%) |
Mar 04, 2024 | 0.0148 | 0.0148 | 0.0116 | 0.0122 | 5,626,339 | -0.00(-17.57%) |
Mar 01, 2024 | 0.0151 | 0.0154 | 0.0140 | 0.0148 | 7,258,339 | +0.00(+1.37%) |
Feb 29, 2024 | 0.0125 | 0.0146 | 0.0125 | 0.0146 | 2,102,013 | +0.00(+7.35%) |
Feb 28, 2024 | 0.0132 | 0.0142 | 0.0117 | 0.0136 | 7,952,543 | +0.00(+1.49%) |
Feb 27, 2024 | 0.0140 | 0.0149 | 0.0132 | 0.0134 | 4,772,304 | -0.00(-4.29%) |
Feb 26, 2024 | 0.0169 | 0.0169 | 0.0134 | 0.0140 | 9,756,461 | -0.00(-15.15%) |
Feb 23, 2024 | 0.0193 | 0.0193 | 0.0161 | 0.0165 | 2,205,804 | -0.00(-14.51%) |
Feb 22, 2024 | 0.0219 | 0.0219 | 0.0171 | 0.0193 | 4,201,471 | -0.00(-10.23%) |
Feb 21, 2024 | 0.0229 | 0.0230 | 0.0171 | 0.0215 | 11,009,805 | -0.00(-10.04%) |
Feb 20, 2024 | 0.0119 | 0.0245 | 0.0113 | 0.0239 | 21,966,432 | +0.01(+109.65%) |
Feb 16, 2024 | 0.0130 | 0.0140 | 0.0105 | 0.0114 | 6,407,784 | +0.00(+2.70%) |
Feb 15, 2024 | 0.0112 | 0.0126 | 0.0106 | 0.0111 | 5,009,528 | -0.00(-0.89%) |
Feb 14, 2024 | 0.0125 | 0.0125 | 0.0112 | 0.0112 | 4,288,260 | -0.00(-10.40%) |
Feb 13, 2024 | 0.0106 | 0.0125 | 0.0101 | 0.0125 | 4,526,727 | +0.00(+21.36%) |
Feb 12, 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0103 | 3,424,314 | -0.00(-6.36%) |
Feb 09, 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 3,557,600 | +0.00(+1.85%) |
Feb 08, 2024 | 0.0103 | 0.0110 | 0.0102 | 0.0108 | 3,663,604 | +0.00(+2.86%) |
Feb 07, 2024 | 0.0102 | 0.0110 | 0.0100 | 0.0105 | 1,960,455 | +0.00(+0.00%) |
Feb 06, 2024 | 0.0103 | 0.0110 | 0.0101 | 0.0105 | 682,420 | +0.00(+1.94%) |
Feb 05, 2024 | 0.0105 | 0.0110 | 0.0100 | 0.0103 | 3,719,806 | -0.00(-0.96%) |
Feb 02, 2024 | 0.0105 | 0.0105 | 0.0101 | 0.0104 | 3,213,652 | +0.00(+2.97%) |
Feb 01, 2024 | 0.0104 | 0.0107 | 0.0101 | 0.0101 | 2,867,448 | -0.00(-1.94%) |
Jan 31, 2024 | 0.0114 | 0.0114 | 0.0101 | 0.0103 | 4,072,635 | -0.00(-6.36%) |
Jan 30, 2024 | 0.0102 | 0.0110 | 0.0100 | 0.0110 | 5,283,246 | +0.00(+10.00%) |
Jan 29, 2024 | 0.0105 | 0.0108 | 0.0100 | 0.0100 | 3,944,819 | +0.00(+0.00%) |
Jan 26, 2024 | 0.0105 | 0.0105 | 0.0100 | 0.0100 | 4,114,558 | -0.00(-2.91%) |
Jan 25, 2024 | 0.0109 | 0.0109 | 0.0100 | 0.0103 | 5,864,940 | -0.00(-1.90%) |
Jan 24, 2024 | 0.0105 | 0.0110 | 0.0100 | 0.0105 | 3,434,098 | +0.00(+0.96%) |
Jan 23, 2024 | 0.0104 | 0.0107 | 0.0101 | 0.0104 | 5,188,953 | -0.00(-0.95%) |
Jan 22, 2024 | 0.0103 | 0.0112 | 0.0102 | 0.0105 | 4,862,692 | +0.00(+0.00%) |
Jan 19, 2024 | 0.0112 | 0.0115 | 0.0101 | 0.0105 | 4,558,231 | -0.00(-6.25%) |
Jan 18, 2024 | 0.0110 | 0.0117 | 0.0106 | 0.0112 | 6,134,792 | +0.00(+1.82%) |
Jan 17, 2024 | 0.0118 | 0.0118 | 0.0102 | 0.0110 | 3,807,334 | -0.00(-3.51%) |
Jan 16, 2024 | 0.0115 | 0.0123 | 0.0108 | 0.0114 | 4,421,009 | -0.00(-5.00%) |
Jan 12, 2024 | 0.0111 | 0.0120 | 0.0108 | 0.0120 | 7,576,577 | +0.00(+5.26%) |
Jan 11, 2024 | 0.0119 | 0.0122 | 0.0110 | 0.0114 | 5,189,135 | -0.00(-5.00%) |
Jan 10, 2024 | 0.0123 | 0.0124 | 0.0113 | 0.0120 | 2,249,063 | +0.00(+4.35%) |
Jan 09, 2024 | 0.0120 | 0.0126 | 0.0115 | 0.0115 | 3,869,394 | -0.00(-0.86%) |
Jan 08, 2024 | 0.0130 | 0.0134 | 0.0116 | 0.0116 | 3,222,115 | -0.00(-7.94%) |
Jan 05, 2024 | 0.0119 | 0.0147 | 0.0118 | 0.0126 | 5,065,183 | +0.00(+7.69%) |
Jan 04, 2024 | 0.0116 | 0.0118 | 0.0114 | 0.0117 | 3,892,858 | +0.00(+1.74%) |
Jan 03, 2024 | 0.0117 | 0.0117 | 0.0113 | 0.0115 | 1,725,531 | +0.00(+1.77%) |
Jan 02, 2024 | 0.0118 | 0.0118 | 0.0111 | 0.0113 | 2,278,376 | -0.00(-4.24%) |
Dec 29, 2023 | 0.0113 | 0.0120 | 0.0103 | 0.0118 | 7,099,323 | +0.00(+0.85%) |
Dec 28, 2023 | 0.0120 | 0.0120 | 0.0102 | 0.0117 | 8,700,832 | -0.00(-0.85%) |
Dec 27, 2023 | 0.0122 | 0.0125 | 0.0107 | 0.0118 | 6,880,692 | +0.00(+4.42%) |
Dec 26, 2023 | 0.0121 | 0.0127 | 0.0102 | 0.0113 | 12,101,132 | -0.00(-3.42%) |
Dec 22, 2023 | 0.0122 | 0.0124 | 0.0113 | 0.0117 | 5,825,645 | -0.00(-4.88%) |
Dec 21, 2023 | 0.0122 | 0.0125 | 0.0117 | 0.0123 | 5,283,484 | +0.00(+0.82%) |
Dec 20, 2023 | 0.0121 | 0.0135 | 0.0116 | 0.0122 | 6,228,852 | -0.00(-1.61%) |
Dec 19, 2023 | 0.0150 | 0.0150 | 0.0116 | 0.0124 | 6,754,416 | -0.00(-12.06%) |
Dec 18, 2023 | 0.0155 | 0.0155 | 0.0132 | 0.0141 | 3,172,098 | -0.00(-9.03%) |
Dec 15, 2023 | 0.0168 | 0.0180 | 0.0150 | 0.0155 | 956,198 | -0.00(-11.43%) |
Dec 14, 2023 | 0.0150 | 0.0175 | 0.0135 | 0.0175 | 6,273,067 | +0.00(+20.69%) |
Dec 13, 2023 | 0.0155 | 0.0176 | 0.0130 | 0.0145 | 5,940,678 | -0.00(-11.04%) |
Dec 12, 2023 | 0.0113 | 0.0185 | 0.0100 | 0.0163 | 12,479,787 | +0.00(+33.61%) |
Dec 11, 2023 | 0.0136 | 0.0140 | 0.0112 | 0.0122 | 6,418,982 | -0.00(-10.95%) |
Dec 08, 2023 | 0.0150 | 0.0151 | 0.0136 | 0.0137 | 5,103,241 | -0.00(-9.27%) |
Dec 07, 2023 | 0.0150 | 0.0155 | 0.0150 | 0.0151 | 1,317,775 | +0.00(+0.67%) |
Dec 06, 2023 | 0.0155 | 0.0155 | 0.0150 | 0.0150 | 1,463,606 | +0.00(+0.00%) |
Dec 05, 2023 | 0.0159 | 0.0159 | 0.0150 | 0.0150 | 2,258,576 | +0.00(+0.00%) |
Dec 04, 2023 | 0.0150 | 0.0159 | 0.0150 | 0.0150 | 2,269,623 | -0.00(-5.06%) |