Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.0516 | 0.0508 | 0.0508 | 0.0495 | 8,563,186 | -0.00(-1.98%) |
Mar 27, 2024 | 0.0500 | 0.0520 | 0.0485 | 0.0505 | 10,563,806 | +0.00(+2.64%) |
Mar 26, 2024 | 0.0486 | 0.0539 | 0.0483 | 0.0492 | 16,642,748 | -0.00(-1.60%) |
Mar 25, 2024 | 0.0447 | 0.0508 | 0.0434 | 0.0500 | 52,368,636 | -0.04(-45.95%) |
Mar 22, 2024 | 0.0940 | 0.1000 | 0.0900 | 0.0925 | 7,033,204 | -0.04(-31.99%) |
Mar 21, 2024 | 0.1430 | 0.1481 | 0.1350 | 0.1360 | 756,445 | -0.01(-3.61%) |
Mar 20, 2024 | 0.1300 | 0.1430 | 0.1298 | 0.1411 | 2,021,859 | +0.01(+8.54%) |
Mar 19, 2024 | 0.1290 | 0.1340 | 0.1256 | 0.1300 | 290,280 | +0.00(+2.12%) |
Mar 18, 2024 | 0.1290 | 0.1339 | 0.1216 | 0.1273 | 377,869 | +0.00(+1.84%) |
Mar 15, 2024 | 0.1290 | 0.1294 | 0.1237 | 0.1250 | 392,415 | -0.00(-1.19%) |
Mar 14, 2024 | 0.1238 | 0.1300 | 0.1215 | 0.1265 | 319,038 | -0.00(-1.17%) |
Mar 13, 2024 | 0.1270 | 0.1307 | 0.1221 | 0.1280 | 363,407 | +0.00(+1.75%) |
Mar 12, 2024 | 0.1280 | 0.1299 | 0.1159 | 0.1258 | 1,203,223 | -0.00(-1.41%) |
Mar 11, 2024 | 0.1340 | 0.1340 | 0.1260 | 0.1276 | 804,216 | -0.00(-3.33%) |
Mar 08, 2024 | 0.1317 | 0.1332 | 0.1276 | 0.1320 | 632,313 | -0.00(-0.23%) |
Mar 07, 2024 | 0.1340 | 0.1344 | 0.1277 | 0.1323 | 1,179,385 | +0.00(+1.77%) |
Mar 06, 2024 | 0.1314 | 0.1369 | 0.1289 | 0.1300 | 972,286 | -0.00(-0.46%) |
Mar 05, 2024 | 0.1355 | 0.1384 | 0.1305 | 0.1306 | 1,663,743 | -0.01(-3.69%) |
Mar 04, 2024 | 0.1400 | 0.1400 | 0.1350 | 0.1356 | 725,159 | -0.00(-2.66%) |
Mar 01, 2024 | 0.1383 | 0.1398 | 0.1338 | 0.1393 | 419,615 | +0.00(+1.16%) |
Feb 29, 2024 | 0.1370 | 0.1399 | 0.1360 | 0.1377 | 759,776 | +0.00(+0.36%) |
Feb 28, 2024 | 0.1400 | 0.1440 | 0.1330 | 0.1372 | 962,240 | -0.01(-3.92%) |
Feb 27, 2024 | 0.1400 | 0.1456 | 0.1340 | 0.1428 | 1,247,865 | +0.01(+4.31%) |
Feb 26, 2024 | 0.1414 | 0.1450 | 0.1314 | 0.1369 | 2,359,068 | -0.00(-3.05%) |
Feb 23, 2024 | 0.1446 | 0.1446 | 0.1365 | 0.1412 | 1,088,516 | +0.00(+0.86%) |
Feb 22, 2024 | 0.1470 | 0.1489 | 0.1361 | 0.1400 | 3,535,724 | -0.01(-6.35%) |
Feb 21, 2024 | 0.1511 | 0.2298 | 0.1420 | 0.1495 | 25,159,892 | +0.00(+1.22%) |
Feb 20, 2024 | 0.1500 | 0.1500 | 0.1390 | 0.1477 | 825,204 | +0.00(+2.14%) |
Feb 16, 2024 | 0.1370 | 0.1500 | 0.1370 | 0.1446 | 1,285,065 | -0.00(-0.75%) |
Feb 15, 2024 | 0.1400 | 0.1600 | 0.1330 | 0.1457 | 5,283,804 | +0.01(+8.41%) |
Feb 14, 2024 | 0.1500 | 0.1534 | 0.1344 | 0.1344 | 1,319,576 | -0.01(-7.05%) |
Feb 13, 2024 | 0.1500 | 0.1573 | 0.1445 | 0.1446 | 1,567,467 | -0.01(-3.86%) |
Feb 12, 2024 | 0.1497 | 0.1590 | 0.1451 | 0.1504 | 1,794,871 | +0.00(+2.66%) |
Feb 09, 2024 | 0.1488 | 0.1505 | 0.1430 | 0.1465 | 2,033,531 | -0.01(-8.49%) |
Feb 08, 2024 | 0.1339 | 0.1699 | 0.1310 | 0.1601 | 5,534,259 | +0.02(+17.20%) |
Feb 07, 2024 | 0.1415 | 0.1415 | 0.1302 | 0.1366 | 1,987,708 | -0.01(-4.07%) |
Feb 06, 2024 | 0.1400 | 0.1446 | 0.1371 | 0.1424 | 1,749,708 | -0.01(-4.11%) |
Feb 05, 2024 | 0.1510 | 0.1538 | 0.1416 | 0.1485 | 2,725,276 | -0.01(-4.38%) |
Feb 02, 2024 | 0.1530 | 0.1629 | 0.1490 | 0.1553 | 3,426,075 | +0.01(+3.53%) |
Feb 01, 2024 | 0.1444 | 0.1611 | 0.1403 | 0.1500 | 4,700,989 | -0.00(-2.60%) |
Jan 31, 2024 | 0.2444 | 0.2769 | 0.1500 | 0.1540 | 37,051,104 | -0.08(-34.50%) |
Jan 30, 2024 | 0.2700 | 0.2720 | 0.2300 | 0.2351 | 8,227,188 | -0.04(-13.69%) |
Jan 29, 2024 | 0.2900 | 0.2900 | 0.2701 | 0.2724 | 318,696 | -0.03(-9.14%) |
Jan 26, 2024 | 0.3060 | 0.3060 | 0.2851 | 0.2998 | 61,547 | +0.01(+3.81%) |
Jan 25, 2024 | 0.2983 | 0.2983 | 0.2790 | 0.2888 | 194,064 | -0.02(-7.70%) |
Jan 24, 2024 | 0.3200 | 0.3250 | 0.3107 | 0.3129 | 56,596 | +0.00(+0.13%) |
Jan 23, 2024 | 0.3200 | 0.3200 | 0.3010 | 0.3125 | 52,261 | +0.00(+0.81%) |
Jan 22, 2024 | 0.2900 | 0.3199 | 0.2920 | 0.3100 | 83,751 | +0.01(+4.77%) |
Jan 19, 2024 | 0.2960 | 0.3075 | 0.2950 | 0.2959 | 60,272 | -0.00(-0.70%) |
Jan 18, 2024 | 0.3000 | 0.3098 | 0.2980 | 0.2980 | 91,540 | -0.00(-0.20%) |
Jan 17, 2024 | 0.3159 | 0.3224 | 0.2881 | 0.2986 | 420,112 | -0.03(-9.52%) |
Jan 16, 2024 | 0.3430 | 0.3430 | 0.3220 | 0.3300 | 456,412 | -0.03(-8.08%) |
Jan 12, 2024 | 0.3700 | 0.3880 | 0.3500 | 0.3590 | 273,984 | -0.02(-5.82%) |
Jan 11, 2024 | 0.3910 | 0.3919 | 0.3700 | 0.3812 | 187,096 | -0.01(-2.73%) |
Jan 10, 2024 | 0.4000 | 0.4070 | 0.3601 | 0.3919 | 506,536 | +0.01(+1.79%) |
Jan 09, 2024 | 0.3925 | 0.3993 | 0.3821 | 0.3850 | 243,621 | -0.01(-1.79%) |
Jan 08, 2024 | 0.3900 | 0.4020 | 0.3893 | 0.3920 | 448,058 | -0.02(-3.73%) |
Jan 05, 2024 | 0.4140 | 0.4260 | 0.3820 | 0.4072 | 4,305,099 | -0.00(-0.54%) |
Jan 04, 2024 | 0.3901 | 0.4098 | 0.3900 | 0.4094 | 377,614 | +0.01(+3.36%) |
Jan 03, 2024 | 0.3900 | 0.4100 | 0.3900 | 0.3961 | 230,640 | +0.01(+2.35%) |