Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.0668 | 0.0731 | 0.0628 | 0.0731 | 1,555,526 | +0.01(+12.46%) |
Mar 27, 2024 | 0.0699 | 0.0700 | 0.0622 | 0.0650 | 1,034,394 | -0.00(-4.41%) |
Mar 26, 2024 | 0.0633 | 0.0700 | 0.0615 | 0.0680 | 1,556,552 | +0.00(+0.15%) |
Mar 25, 2024 | 0.0699 | 0.0699 | 0.0650 | 0.0679 | 448,113 | +0.00(+1.34%) |
Mar 22, 2024 | 0.0673 | 0.0700 | 0.0650 | 0.0670 | 808,121 | +0.00(+0.45%) |
Mar 21, 2024 | 0.0673 | 0.0673 | 0.0622 | 0.0667 | 651,087 | +0.00(+1.68%) |
Mar 20, 2024 | 0.0659 | 0.0679 | 0.0642 | 0.0656 | 392,293 | -0.00(-2.53%) |
Mar 19, 2024 | 0.0642 | 0.0698 | 0.0624 | 0.0673 | 752,986 | +0.00(+1.05%) |
Mar 18, 2024 | 0.0622 | 0.0666 | 0.0580 | 0.0666 | 906,634 | +0.01(+9.00%) |
Mar 15, 2024 | 0.0583 | 0.0621 | 0.0576 | 0.0611 | 202,809 | +0.00(+4.09%) |
Mar 14, 2024 | 0.0580 | 0.0587 | 0.0542 | 0.0587 | 539,413 | +0.00(+1.38%) |
Mar 13, 2024 | 0.0597 | 0.0610 | 0.0561 | 0.0579 | 759,881 | -0.00(-0.17%) |
Mar 12, 2024 | 0.0583 | 0.0600 | 0.0580 | 0.0580 | 118,791 | +0.00(+0.00%) |
Mar 11, 2024 | 0.0594 | 0.0605 | 0.0560 | 0.0580 | 698,239 | +0.00(+3.57%) |
Mar 08, 2024 | 0.0595 | 0.0626 | 0.0560 | 0.0560 | 733,632 | -0.00(-5.08%) |
Mar 07, 2024 | 0.0590 | 0.0610 | 0.0590 | 0.0590 | 224,225 | -0.00(-0.67%) |
Mar 06, 2024 | 0.0560 | 0.0602 | 0.0556 | 0.0594 | 597,535 | +0.00(+4.03%) |
Mar 05, 2024 | 0.0603 | 0.0620 | 0.0570 | 0.0571 | 196,833 | -0.00(-7.61%) |
Mar 04, 2024 | 0.0625 | 0.0666 | 0.0589 | 0.0618 | 449,338 | -0.00(-6.36%) |
Mar 01, 2024 | 0.0595 | 0.0660 | 0.0595 | 0.0660 | 537,003 | +0.00(+4.10%) |
Feb 29, 2024 | 0.0590 | 0.0634 | 0.0590 | 0.0634 | 185,106 | +0.00(+1.12%) |
Feb 28, 2024 | 0.0620 | 0.0634 | 0.0619 | 0.0627 | 114,878 | +0.00(+2.62%) |
Feb 27, 2024 | 0.0615 | 0.0623 | 0.0600 | 0.0611 | 64,048 | +0.00(+0.49%) |
Feb 26, 2024 | 0.0600 | 0.0608 | 0.0596 | 0.0608 | 27,976 | +0.00(+0.00%) |
Feb 23, 2024 | 0.0617 | 0.0617 | 0.0596 | 0.0608 | 267,311 | +0.00(+0.16%) |
Feb 22, 2024 | 0.0628 | 0.0628 | 0.0596 | 0.0607 | 227,494 | +0.00(+1.34%) |
Feb 21, 2024 | 0.0594 | 0.0615 | 0.0555 | 0.0599 | 139,299 | +0.00(+0.67%) |
Feb 20, 2024 | 0.0632 | 0.0639 | 0.0570 | 0.0595 | 1,487,173 | -0.00(-6.74%) |
Feb 16, 2024 | 0.0637 | 0.0659 | 0.0620 | 0.0638 | 145,170 | -0.00(-1.39%) |
Feb 15, 2024 | 0.0660 | 0.0660 | 0.0630 | 0.0647 | 127,864 | +0.00(+0.94%) |
Feb 14, 2024 | 0.0684 | 0.0684 | 0.0631 | 0.0641 | 338,019 | -0.00(-0.31%) |
Feb 13, 2024 | 0.0666 | 0.0666 | 0.0630 | 0.0643 | 714,435 | -0.00(-4.32%) |
Feb 12, 2024 | 0.0634 | 0.0674 | 0.0631 | 0.0672 | 620,557 | +0.00(+1.97%) |
Feb 09, 2024 | 0.0669 | 0.0699 | 0.0636 | 0.0659 | 412,147 | -0.00(-1.64%) |
Feb 08, 2024 | 0.0705 | 0.0706 | 0.0635 | 0.0670 | 1,389,762 | -0.00(-6.69%) |
Feb 07, 2024 | 0.0698 | 0.0720 | 0.0680 | 0.0718 | 587,314 | +0.00(+2.57%) |
Feb 06, 2024 | 0.0715 | 0.0735 | 0.0700 | 0.0700 | 336,400 | -0.00(-0.71%) |
Feb 05, 2024 | 0.0748 | 0.0750 | 0.0700 | 0.0705 | 1,028,407 | -0.00(-3.42%) |
Feb 02, 2024 | 0.0760 | 0.0809 | 0.0718 | 0.0730 | 1,181,787 | -0.01(-6.41%) |
Feb 01, 2024 | 0.0740 | 0.0799 | 0.0703 | 0.0780 | 1,892,608 | +0.01(+7.44%) |
Jan 31, 2024 | 0.0705 | 0.0739 | 0.0664 | 0.0726 | 3,270,381 | +0.00(+3.71%) |
Jan 30, 2024 | 0.0675 | 0.0704 | 0.0675 | 0.0700 | 1,110,320 | +0.00(+6.54%) |
Jan 29, 2024 | 0.0677 | 0.0680 | 0.0633 | 0.0657 | 755,368 | -0.00(-0.15%) |
Jan 26, 2024 | 0.0670 | 0.0737 | 0.0658 | 0.0658 | 794,579 | -0.00(-1.94%) |
Jan 25, 2024 | 0.0685 | 0.0707 | 0.0650 | 0.0671 | 1,371,472 | -0.00(-2.04%) |
Jan 24, 2024 | 0.0721 | 0.0740 | 0.0685 | 0.0685 | 1,567,046 | -0.00(-2.84%) |
Jan 23, 2024 | 0.0686 | 0.0708 | 0.0663 | 0.0705 | 1,110,395 | +0.00(+2.47%) |
Jan 22, 2024 | 0.0700 | 0.0714 | 0.0683 | 0.0688 | 2,140,808 | +0.00(+4.24%) |
Jan 19, 2024 | 0.0760 | 0.0760 | 0.0626 | 0.0660 | 733,298 | -0.00(-2.08%) |
Jan 18, 2024 | 0.0699 | 0.0700 | 0.0659 | 0.0674 | 420,623 | -0.00(-2.88%) |
Jan 17, 2024 | 0.0699 | 0.0699 | 0.0679 | 0.0694 | 474,770 | +0.00(+4.68%) |
Jan 16, 2024 | 0.0670 | 0.0734 | 0.0663 | 0.0663 | 3,330,616 | +0.00(+4.08%) |
Jan 12, 2024 | 0.0656 | 0.0660 | 0.0621 | 0.0637 | 2,239,184 | +0.00(+6.17%) |
Jan 11, 2024 | 0.0601 | 0.0610 | 0.0561 | 0.0600 | 355,647 | +0.00(+5.26%) |
Jan 10, 2024 | 0.0590 | 0.0599 | 0.0565 | 0.0570 | 377,438 | +0.00(+1.42%) |
Jan 09, 2024 | 0.0556 | 0.0570 | 0.0537 | 0.0562 | 246,123 | +0.00(+3.88%) |
Jan 08, 2024 | 0.0556 | 0.0556 | 0.0523 | 0.0541 | 129,801 | +0.00(+0.19%) |
Jan 05, 2024 | 0.0537 | 0.0560 | 0.0518 | 0.0540 | 959,189 | -0.00(-0.92%) |
Jan 04, 2024 | 0.0555 | 0.0559 | 0.0530 | 0.0545 | 337,206 | -0.00(-1.80%) |
Jan 03, 2024 | 0.0561 | 0.0613 | 0.0520 | 0.0555 | 763,294 | -0.01(-9.90%) |