Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.1722 | 0.1900 | 0.1722 | 0.1891 | 129,845 | +0.01(+5.70%) |
Apr 29, 2024 | 0.1850 | 0.1928 | 0.1640 | 0.1789 | 148,838 | -0.00(-0.61%) |
Apr 26, 2024 | 0.1850 | 0.1865 | 0.1560 | 0.1800 | 405,520 | +0.00(+0.00%) |
Apr 25, 2024 | 0.1650 | 0.1800 | 0.1650 | 0.1800 | 198,319 | +0.01(+7.78%) |
Apr 24, 2024 | 0.1707 | 0.1725 | 0.1660 | 0.1670 | 262,940 | +0.00(+0.24%) |
Apr 23, 2024 | 0.1641 | 0.1710 | 0.1550 | 0.1666 | 277,187 | +0.01(+4.39%) |
Apr 22, 2024 | 0.1600 | 0.1636 | 0.1562 | 0.1596 | 42,118 | +0.01(+3.64%) |
Apr 19, 2024 | 0.1346 | 0.1650 | 0.1346 | 0.1540 | 376,706 | -0.01(-8.82%) |
Apr 18, 2024 | 0.1610 | 0.1696 | 0.1500 | 0.1689 | 109,540 | +0.01(+8.62%) |
Apr 17, 2024 | 0.1599 | 0.1690 | 0.1459 | 0.1555 | 290,445 | +0.00(+0.32%) |
Apr 16, 2024 | 0.1650 | 0.1693 | 0.1500 | 0.1550 | 301,247 | -0.01(-3.55%) |
Apr 15, 2024 | 0.1632 | 0.1697 | 0.1520 | 0.1607 | 154,496 | -0.00(-1.53%) |
Apr 12, 2024 | 0.1700 | 0.1700 | 0.1483 | 0.1632 | 152,740 | +0.00(+0.43%) |
Apr 11, 2024 | 0.1497 | 0.1750 | 0.1497 | 0.1625 | 543,031 | +0.02(+12.07%) |
Apr 10, 2024 | 0.1775 | 0.1783 | 0.1446 | 0.1450 | 892,139 | -0.03(-16.18%) |
Apr 09, 2024 | 0.2225 | 0.2300 | 0.1700 | 0.1730 | 844,176 | -0.04(-19.53%) |
Apr 08, 2024 | 0.2350 | 0.2350 | 0.2150 | 0.2150 | 240,050 | -0.01(-2.76%) |
Apr 05, 2024 | 0.2241 | 0.2413 | 0.2204 | 0.2211 | 93,031 | +0.00(+0.50%) |
Apr 04, 2024 | 0.2291 | 0.2413 | 0.2177 | 0.2200 | 128,720 | -0.01(-4.35%) |
Apr 03, 2024 | 0.2500 | 0.2535 | 0.2070 | 0.2300 | 858,441 | -0.03(-11.74%) |
Apr 02, 2024 | 0.2650 | 0.2650 | 0.2460 | 0.2606 | 87,890 | +0.02(+6.58%) |
Apr 01, 2024 | 0.2900 | 0.2900 | 0.2400 | 0.2445 | 542,808 | -0.05(-15.69%) |
Mar 28, 2024 | 0.2440 | 0.2900 | 0.2276 | 0.2900 | 342,206 | +0.05(+20.83%) |
Mar 27, 2024 | 0.2565 | 0.2620 | 0.2333 | 0.2400 | 278,914 | +0.00(+0.42%) |
Mar 26, 2024 | 0.2380 | 0.2400 | 0.2240 | 0.2390 | 209,948 | +0.00(+0.42%) |
Mar 25, 2024 | 0.2351 | 0.2565 | 0.2130 | 0.2380 | 422,762 | -0.01(-4.80%) |
Mar 22, 2024 | 0.2520 | 0.2565 | 0.2244 | 0.2500 | 153,548 | +0.00(+1.42%) |
Mar 21, 2024 | 0.2756 | 0.2809 | 0.2200 | 0.2465 | 582,123 | -0.02(-7.47%) |
Mar 20, 2024 | 0.3150 | 0.3150 | 0.2500 | 0.2664 | 586,799 | -0.05(-15.43%) |
Mar 19, 2024 | 0.2650 | 0.3200 | 0.2536 | 0.3150 | 3,225,891 | +0.05(+18.87%) |
Mar 18, 2024 | 0.2473 | 0.2700 | 0.2165 | 0.2650 | 2,252,081 | +0.03(+11.11%) |
Mar 15, 2024 | 0.2360 | 0.2563 | 0.2000 | 0.2385 | 2,083,005 | -0.01(-2.97%) |
Mar 14, 2024 | 0.2148 | 0.2551 | 0.2074 | 0.2458 | 1,980,597 | +0.02(+9.24%) |
Mar 13, 2024 | 0.1949 | 0.2400 | 0.1800 | 0.2250 | 2,673,532 | +0.03(+16.52%) |
Mar 12, 2024 | 0.1789 | 0.2000 | 0.1640 | 0.1931 | 1,986,277 | +0.02(+10.34%) |
Mar 11, 2024 | 0.1590 | 0.1900 | 0.1590 | 0.1750 | 1,608,819 | +0.01(+6.06%) |
Mar 08, 2024 | 0.1560 | 0.1750 | 0.1450 | 0.1650 | 1,845,841 | -0.01(-2.94%) |
Mar 07, 2024 | 0.2000 | 0.2000 | 0.1540 | 0.1700 | 2,539,593 | +0.01(+6.85%) |
Mar 06, 2024 | 0.1500 | 0.1820 | 0.1500 | 0.1591 | 949,233 | +0.00(+2.65%) |
Mar 05, 2024 | 0.1430 | 0.1600 | 0.1228 | 0.1550 | 1,639,347 | +0.01(+3.33%) |
Mar 04, 2024 | 0.1550 | 0.1550 | 0.1430 | 0.1500 | 156,472 | -0.01(-3.23%) |
Mar 01, 2024 | 0.1722 | 0.1722 | 0.1500 | 0.1550 | 118,676 | -0.02(-8.82%) |
Feb 29, 2024 | 0.1500 | 0.1700 | 0.1489 | 0.1700 | 520,690 | +0.02(+11.04%) |
Feb 28, 2024 | 0.1700 | 0.1790 | 0.1420 | 0.1531 | 1,105,235 | -0.02(-9.94%) |
Feb 27, 2024 | 0.1480 | 0.1800 | 0.1480 | 0.1700 | 815,740 | +0.01(+7.94%) |
Feb 26, 2024 | 0.1475 | 0.1800 | 0.1330 | 0.1575 | 979,361 | +0.01(+7.51%) |
Feb 23, 2024 | 0.1506 | 0.1506 | 0.1340 | 0.1465 | 449,209 | +0.00(+2.52%) |
Feb 22, 2024 | 0.1400 | 0.1578 | 0.1327 | 0.1429 | 306,812 | -0.01(-4.73%) |
Feb 21, 2024 | 0.1600 | 0.1600 | 0.1401 | 0.1500 | 47,755 | -0.00(-0.99%) |
Feb 20, 2024 | 0.1590 | 0.1678 | 0.1498 | 0.1515 | 106,058 | -0.01(-3.38%) |
Feb 16, 2024 | 0.1500 | 0.1710 | 0.1350 | 0.1568 | 163,559 | +0.01(+8.59%) |
Feb 15, 2024 | 0.1450 | 0.1600 | 0.1350 | 0.1444 | 94,856 | -0.00(-1.57%) |
Feb 14, 2024 | 0.1758 | 0.1758 | 0.1412 | 0.1467 | 206,233 | -0.01(-8.31%) |
Feb 13, 2024 | 0.1549 | 0.1683 | 0.1315 | 0.1600 | 226,627 | +0.03(+19.85%) |
Feb 12, 2024 | 0.1800 | 0.1828 | 0.1267 | 0.1335 | 1,513,316 | -0.05(-29.18%) |
Feb 09, 2024 | 0.2000 | 0.2000 | 0.1800 | 0.1885 | 23,376 | -0.00(-0.79%) |
Feb 08, 2024 | 0.1850 | 0.2000 | 0.1800 | 0.1900 | 160,885 | -0.01(-2.91%) |
Feb 07, 2024 | 0.1800 | 0.1957 | 0.1772 | 0.1957 | 60,492 | +0.01(+8.12%) |
Feb 06, 2024 | 0.2000 | 0.2000 | 0.1800 | 0.1810 | 55,970 | -0.00(-0.82%) |
Feb 05, 2024 | 0.1892 | 0.1922 | 0.1825 | 0.1825 | 30,060 | -0.01(-5.44%) |
Feb 02, 2024 | 0.1900 | 0.1959 | 0.1762 | 0.1930 | 325,480 | +0.00(+2.33%) |