Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.0030 | 0 | +0.00(+3.45%) | |||
Apr 23, 2024 | 0.0045 | 0.0045 | 0.0029 | 0.0029 | 41,106 | -0.00(-27.50%) |
Apr 17, 2024 | 0.0040 | 0 | +0.00(+8.11%) | |||
Apr 12, 2024 | 0.0037 | 0 | -0.00(-7.50%) | |||
Apr 08, 2024 | 0.0040 | 0 | -0.00(-4.76%) | |||
Apr 05, 2024 | 0.0033 | 0.0042 | 0.0033 | 0.0042 | 1,653,000 | +0.00(+7.69%) |
Apr 04, 2024 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 10,000 | +0.00(+39.29%) |
Apr 02, 2024 | 0.0028 | 0 | -0.00(-30.00%) | |||
Mar 25, 2024 | 0.0040 | 0 | +0.00(+21.21%) | |||
Mar 22, 2024 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 10,000 | +0.00(+0.00%) |
Mar 20, 2024 | 0.0033 | 0 | +0.00(+10.00%) | |||
Mar 18, 2024 | 0.0030 | 0 | -0.00(-16.67%) | |||
Mar 14, 2024 | 0.0036 | 0 | -0.00(-7.69%) | |||
Mar 13, 2024 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 10,000 | -0.00(-11.36%) |
Mar 12, 2024 | 0.0039 | 0.0044 | 0.0034 | 0.0044 | 700,979 | -0.00(-2.22%) |
Mar 08, 2024 | 0.0045 | 0 | +0.00(+15.38%) | |||
Feb 29, 2024 | 0.0039 | 0 | -0.00(-18.75%) | |||
Feb 28, 2024 | 0.0048 | 0.0048 | 0.0047 | 0.0048 | 101,394 | -0.00(-9.43%) |
Feb 27, 2024 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 2,000 | +0.00(+10.42%) |
Feb 26, 2024 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 900 | +0.00(+0.00%) |
Feb 20, 2024 | 0.0048 | 0 | +0.00(+0.00%) | |||
Feb 15, 2024 | 0.0048 | 0 | +0.00(+0.00%) | |||
Feb 14, 2024 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 29,854 | +0.00(+0.00%) |
Feb 13, 2024 | 0.0052 | 0.0052 | 0.0048 | 0.0048 | 131,246 | +0.00(+2.13%) |
Feb 07, 2024 | 0.0047 | 0 | +0.00(+6.82%) | |||
Feb 05, 2024 | 0.0044 | 0 | +0.00(+0.00%) | |||
Feb 01, 2024 | 0.0044 | 0 | +0.00(+0.00%) | |||
Jan 29, 2024 | 0.0044 | 0 | +0.00(+0.00%) | |||
Jan 26, 2024 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 1,500 | +0.00(+0.00%) |
Jan 25, 2024 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 400 | +0.00(+0.00%) |
Jan 24, 2024 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 1,320 | -0.00(-6.38%) |
Jan 22, 2024 | 0.0047 | 0 | +0.00(+6.82%) | |||
Jan 17, 2024 | 0.0044 | 0 | -0.00(-25.42%) | |||
Jan 11, 2024 | 0.0059 | 0 | +0.00(+22.92%) | |||
Jan 03, 2024 | 0.0048 | 0 | +0.00(+9.09%) | |||
Jan 02, 2024 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 2,000 | +0.00(+0.00%) |
Dec 29, 2023 | 0.0059 | 0.0059 | 0.0044 | 0.0044 | 22,500 | -0.00(-8.33%) |
Dec 28, 2023 | 0.0048 | 0.0051 | 0.0048 | 0.0048 | 71,462 | +0.00(+0.00%) |
Dec 27, 2023 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 16,388 | -0.00(-18.64%) |
Dec 26, 2023 | 0.0059 | 0.0059 | 0.0048 | 0.0059 | 91,001 | +0.00(+1.72%) |
Dec 22, 2023 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 100 | -0.00(-6.45%) |
Dec 21, 2023 | 0.0061 | 0.0062 | 0.0047 | 0.0062 | 95,398 | +0.00(+1.64%) |
Dec 19, 2023 | 0.0061 | 0 | +0.00(+17.31%) | |||
Dec 18, 2023 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 1,500 | +0.00(+0.00%) |
Dec 15, 2023 | 0.0043 | 0.0052 | 0.0043 | 0.0052 | 3,820 | -0.00(-14.75%) |
Dec 14, 2023 | 0.0050 | 0.0061 | 0.0038 | 0.0061 | 582,000 | +0.00(+10.91%) |
Dec 13, 2023 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 119,843 | -0.00(-5.17%) |
Dec 12, 2023 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 5,000 | +0.00(+5.45%) |
Dec 11, 2023 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 157 | -0.00(-9.84%) |
Dec 07, 2023 | 0.0061 | 0 | +0.00(+10.91%) | |||
Dec 06, 2023 | 0.0061 | 0.0062 | 0.0055 | 0.0055 | 553,500 | -0.00(-1.79%) |
Dec 05, 2023 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 10,000 | +0.00(+12.00%) |
Nov 30, 2023 | 0.0050 | 0 | +0.00(+0.00%) | |||
Nov 27, 2023 | 0.0050 | 0 | -0.00(-16.67%) | |||
Nov 22, 2023 | 0.0060 | 50 | -0.00(-7.69%) | |||
Nov 21, 2023 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 10,000 | +0.00(+22.64%) |
Nov 20, 2023 | 0.0053 | 0.0065 | 0.0053 | 0.0053 | 700 | -0.00(-18.46%) |
Nov 16, 2023 | 0.0065 | 0 | +0.00(+30.00%) | |||
Nov 15, 2023 | 0.0060 | 0.0068 | 0.0050 | 0.0050 | 1,523,725 | -0.00(-16.67%) |
Nov 14, 2023 | 0.0062 | 0.0069 | 0.0060 | 0.0060 | 131,676 | -0.00(-4.76%) |
Nov 13, 2023 | 0.0050 | 0.0063 | 0.0050 | 0.0063 | 108,250 | +0.00(+12.50%) |
Nov 09, 2023 | 0.0056 | 0 | +0.00(+9.80%) | |||
Nov 08, 2023 | 0.0048 | 0.0051 | 0.0048 | 0.0051 | 11,500 | -0.00(-19.05%) |
Nov 07, 2023 | 0.0061 | 0.0063 | 0.0045 | 0.0063 | 1,890,241 | +0.00(+5.00%) |
Nov 06, 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 6,837 | -0.00(-23.08%) |
Nov 03, 2023 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 10,000 | +0.00(+30.00%) |
Nov 02, 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 110,000 | -0.00(-7.69%) |
Nov 01, 2023 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 31,020 | -0.00(-7.14%) |
Oct 31, 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 10,000 | +0.00(+7.69%) |
Oct 30, 2023 | 0.0065 | 0.0065 | 0.0060 | 0.0065 | 30,000 | -0.00(-7.14%) |
Oct 27, 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 50,000 | +0.00(+0.00%) |
Oct 26, 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 10,285 | +0.00(+0.00%) |
Oct 25, 2023 | 0.0053 | 0.0070 | 0.0053 | 0.0070 | 25,800 | +0.00(+12.90%) |
Oct 24, 2023 | 0.0050 | 0.0062 | 0.0050 | 0.0062 | 26,000 | -0.00(-1.59%) |
Oct 23, 2023 | 0.0065 | 0.0065 | 0.0063 | 0.0063 | 118,000 | -0.00(-8.70%) |
Oct 20, 2023 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 10,000 | +0.00(+7.81%) |
Oct 19, 2023 | 0.0064 | 0.0068 | 0.0064 | 0.0064 | 11,065 | -0.00(-1.54%) |
Oct 16, 2023 | 0.0065 | 0 | -0.00(-1.52%) | |||
Oct 13, 2023 | 0.0065 | 0.0066 | 0.0065 | 0.0066 | 104,800 | -0.00(-17.50%) |
Oct 11, 2023 | 0.0080 | 0 | -0.00(-5.88%) | |||
Oct 10, 2023 | 0.0077 | 0.0085 | 0.0077 | 0.0085 | 270,150 | +0.00(+0.00%) |
Oct 06, 2023 | 0.0085 | 0 | -0.00(-5.56%) | |||
Oct 04, 2023 | 0.0090 | 0 | +0.00(+5.88%) | |||
Oct 03, 2023 | 0.0085 | 0.0090 | 0.0085 | 0.0085 | 2,534 | -0.00(-10.53%) |
Sep 29, 2023 | 0.0095 | 0 | +0.00(+5.56%) | |||
Sep 28, 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 646 | +0.00(+5.88%) |
Sep 27, 2023 | 0.0075 | 0.0088 | 0.0075 | 0.0085 | 63,760 | +0.00(+6.25%) |
Sep 26, 2023 | 0.0076 | 0.0080 | 0.0076 | 0.0080 | 31,301 | +0.00(+0.00%) |
Sep 25, 2023 | 0.0080 | 0.0082 | 0.0080 | 0.0080 | 32,442 | +0.00(+11.11%) |
Sep 22, 2023 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 110 | -0.00(-10.00%) |
Sep 20, 2023 | 0.0080 | 0 | +0.00(+0.00%) | |||
Sep 18, 2023 | 0.0080 | 0 | -0.00(-3.61%) | |||
Sep 15, 2023 | 0.0093 | 0.0105 | 0.0061 | 0.0083 | 1,045,628 | -0.00(-20.95%) |
Sep 14, 2023 | 0.0105 | 0.0105 | 0.0080 | 0.0105 | 75,561 | +0.00(+1.94%) |
Sep 13, 2023 | 0.0103 | 0.0120 | 0.0103 | 0.0103 | 32,215 | -0.00(-14.17%) |
Sep 12, 2023 | 0.0090 | 0.0120 | 0.0090 | 0.0120 | 45,465 | +0.00(+48.15%) |
Sep 11, 2023 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 20,000 | -0.00(-25.69%) |
Sep 08, 2023 | 0.0108 | 0.0109 | 0.0108 | 0.0109 | 35,000 | +0.00(+9.00%) |
Sep 07, 2023 | 0.0080 | 0.0110 | 0.0063 | 0.0100 | 1,085,497 | +0.00(+25.00%) |
Sep 06, 2023 | 0.0078 | 0.0090 | 0.0069 | 0.0080 | 142,500 | -0.00(-11.11%) |
Sep 05, 2023 | 0.0066 | 0.0090 | 0.0066 | 0.0090 | 21,684 | +0.00(+7.14%) |
Sep 01, 2023 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 2,060 | -0.00(-6.67%) |
Aug 31, 2023 | 0.0085 | 0.0090 | 0.0075 | 0.0090 | 304,501 | +0.00(+2.27%) |
Aug 30, 2023 | 0.0082 | 0.0088 | 0.0081 | 0.0088 | 1,043,487 | -0.00(-8.33%) |
Aug 25, 2023 | 0.0096 | 0 | +0.00(+1.05%) | |||
Aug 23, 2023 | 0.0095 | 0 | +0.00(+5.56%) | |||
Aug 22, 2023 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 11,407 | +0.00(+0.00%) |
Aug 18, 2023 | 0.0090 | 0 | +0.00(+11.11%) | |||
Aug 17, 2023 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 33,470 | -0.00(-10.00%) |
Aug 16, 2023 | 0.0085 | 0.0090 | 0.0081 | 0.0090 | 126,849 | -0.00(-1.10%) |
Aug 15, 2023 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 7,949 | +0.00(+0.00%) |
Aug 14, 2023 | 0.0083 | 0.0095 | 0.0083 | 0.0091 | 26,941 | -0.00(-7.14%) |
Aug 11, 2023 | 0.0083 | 0.0098 | 0.0081 | 0.0098 | 224,649 | -0.00(-1.01%) |
Aug 10, 2023 | 0.0070 | 0.0099 | 0.0070 | 0.0099 | 191,200 | -0.00(-1.00%) |
Aug 09, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 14,400 | +0.00(+0.00%) |
Aug 08, 2023 | 0.0094 | 0.0100 | 0.0082 | 0.0100 | 780,900 | +0.00(+6.38%) |
Aug 07, 2023 | 0.0095 | 0.0100 | 0.0083 | 0.0094 | 48,197 | -0.00(-6.00%) |
Aug 04, 2023 | 0.0095 | 0.0104 | 0.0082 | 0.0100 | 591,354 | -0.00(-3.85%) |
Jul 28, 2023 | 0.0104 | 0 | +0.00(+9.47%) | |||
Jul 26, 2023 | 0.0095 | 0 | +0.00(+0.00%) | |||
Jul 25, 2023 | 0.0088 | 0.0095 | 0.0088 | 0.0095 | 74,000 | +0.00(+4.40%) |
Jul 24, 2023 | 0.0102 | 0.0102 | 0.0082 | 0.0091 | 644,253 | -0.00(-20.18%) |
Jul 21, 2023 | 0.0120 | 0.0131 | 0.0101 | 0.0114 | 280,406 | -0.00(-5.00%) |
Jul 20, 2023 | 0.0120 | 0.0130 | 0.0091 | 0.0120 | 874,018 | +0.00(+8.11%) |
Jul 19, 2023 | 0.0111 | 0.0112 | 0.0110 | 0.0111 | 130,000 | +0.00(+0.00%) |
Jul 18, 2023 | 0.0102 | 0.0130 | 0.0102 | 0.0111 | 5,950 | -0.00(-14.62%) |
Jul 17, 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 100 | +0.00(+12.07%) |
Jul 14, 2023 | 0.0121 | 0.0121 | 0.0116 | 0.0116 | 10,000 | +0.00(+14.85%) |
Jul 13, 2023 | 0.0120 | 0.0120 | 0.0101 | 0.0101 | 9,900 | -0.00(-16.53%) |
Jul 12, 2023 | 0.0120 | 0.0121 | 0.0120 | 0.0121 | 21,146 | -0.00(-4.72%) |
Jul 10, 2023 | 0.0127 | 0 | +0.00(+1.60%) | |||
Jul 07, 2023 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 1,900 | +0.00(+10.62%) |
Jul 06, 2023 | 0.0125 | 0.0125 | 0.0107 | 0.0113 | 206,200 | -0.00(-11.02%) |
Jul 05, 2023 | 0.0135 | 0.0135 | 0.0127 | 0.0127 | 6,557 | +0.00(+2.42%) |
Jul 03, 2023 | 0.0119 | 0.0124 | 0.0119 | 0.0124 | 30,000 | +0.00(+3.33%) |
Jun 30, 2023 | 0.0120 | 0.0120 | 0.0113 | 0.0120 | 53,310 | +0.00(+0.00%) |
Jun 29, 2023 | 0.0119 | 0.0120 | 0.0119 | 0.0120 | 125,225 | +0.00(+0.84%) |
Jun 28, 2023 | 0.0123 | 0.0123 | 0.0113 | 0.0119 | 167,500 | +0.00(+0.00%) |
Jun 27, 2023 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 200 | -0.00(-1.65%) |
Jun 26, 2023 | 0.0115 | 0.0121 | 0.0115 | 0.0121 | 103,900 | +0.00(+8.04%) |
Jun 23, 2023 | 0.0154 | 0.0154 | 0.0090 | 0.0112 | 1,830,043 | +0.00(+0.00%) |
Jun 22, 2023 | 0.0140 | 0.0174 | 0.0111 | 0.0112 | 439,950 | -0.00(-13.85%) |
Jun 21, 2023 | 0.0134 | 0.0134 | 0.0120 | 0.0130 | 591,883 | +0.00(+0.00%) |
Jun 20, 2023 | 0.0105 | 0.0134 | 0.0100 | 0.0130 | 1,533,970 | +0.00(+23.81%) |
Jun 16, 2023 | 0.0124 | 0.0134 | 0.0105 | 0.0105 | 1,142,558 | -0.00(-15.32%) |
Jun 15, 2023 | 0.0118 | 0.0135 | 0.0110 | 0.0124 | 1,148,022 | +0.00(+7.83%) |
Jun 14, 2023 | 0.0118 | 0.0118 | 0.0113 | 0.0115 | 38,360 | -0.00(-8.00%) |
Jun 13, 2023 | 0.0110 | 0.0125 | 0.0107 | 0.0125 | 362,100 | +0.00(+11.61%) |
Jun 12, 2023 | 0.0124 | 0.0125 | 0.0100 | 0.0112 | 1,926,661 | -0.00(-12.50%) |
Jun 09, 2023 | 0.0126 | 0.0139 | 0.0121 | 0.0128 | 266,407 | +0.00(+1.59%) |
Jun 08, 2023 | 0.0144 | 0.0144 | 0.0126 | 0.0126 | 420,915 | -0.00(-12.50%) |
Jun 07, 2023 | 0.0160 | 0.0160 | 0.0141 | 0.0144 | 225,300 | -0.00(-10.00%) |
Jun 06, 2023 | 0.0180 | 0.0198 | 0.0139 | 0.0160 | 602,851 | -0.00(-5.88%) |
Jun 05, 2023 | 0.0160 | 0.0170 | 0.0150 | 0.0170 | 145,930 | +0.00(+0.00%) |
Jun 02, 2023 | 0.0200 | 0.0200 | 0.0170 | 0.0170 | 421,642 | -0.00(-15.00%) |
Jun 01, 2023 | 0.0160 | 0.0245 | 0.0148 | 0.0200 | 271,779 | +0.00(+25.00%) |
May 31, 2023 | 0.0155 | 0.0171 | 0.0141 | 0.0160 | 229,550 | +0.00(+6.67%) |
May 30, 2023 | 0.0145 | 0.0174 | 0.0145 | 0.0150 | 135,669 | -0.00(-14.29%) |
May 26, 2023 | 0.0150 | 0.0194 | 0.0140 | 0.0175 | 777,930 | +0.00(+20.69%) |
May 25, 2023 | 0.0150 | 0.0155 | 0.0141 | 0.0145 | 234,949 | -0.00(-7.05%) |
May 24, 2023 | 0.0140 | 0.0170 | 0.0136 | 0.0156 | 641,048 | +0.00(+11.43%) |
May 23, 2023 | 0.0160 | 0.0162 | 0.0107 | 0.0140 | 863,805 | -0.00(-16.17%) |
May 22, 2023 | 0.0178 | 0.0220 | 0.0167 | 0.0167 | 859,345 | +0.00(+0.00%) |
May 19, 2023 | 0.0142 | 0.0274 | 0.0142 | 0.0167 | 6,112,678 | +0.00(+18.44%) |
May 18, 2023 | 0.0119 | 0.0142 | 0.0117 | 0.0141 | 1,230,365 | +0.00(+18.49%) |
May 17, 2023 | 0.0092 | 0.0119 | 0.0082 | 0.0119 | 1,036,694 | +0.00(+32.22%) |
May 16, 2023 | 0.0082 | 0.0090 | 0.0082 | 0.0090 | 76,100 | -0.00(-9.09%) |
May 15, 2023 | 0.0113 | 0.0113 | 0.0081 | 0.0099 | 3,578,489 | -0.00(-17.50%) |
May 12, 2023 | 0.0138 | 0.0138 | 0.0118 | 0.0120 | 762,000 | -0.00(-18.92%) |
May 11, 2023 | 0.0144 | 0.0148 | 0.0136 | 0.0148 | 875,500 | -0.00(-6.92%) |
May 10, 2023 | 0.0159 | 0.0159 | 0.0159 | 0.0159 | 95,264 | -0.00(-0.62%) |
May 09, 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 88,079 | +0.00(+3.23%) |
May 08, 2023 | 0.0140 | 0.0155 | 0.0140 | 0.0155 | 38,822 | +0.00(+0.00%) |
May 05, 2023 | 0.0148 | 0.0155 | 0.0148 | 0.0155 | 84,100 | +0.00(+12.32%) |
May 04, 2023 | 0.0139 | 0.0148 | 0.0138 | 0.0138 | 104,969 | +0.00(+1.47%) |
May 03, 2023 | 0.0155 | 0.0155 | 0.0136 | 0.0136 | 108,912 | -0.00(-15.00%) |
May 02, 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 47,188 | +0.00(+1.27%) |