Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.0709 | 0.0900 | 0.0690 | 0.0700 | 934,136 | -0.00(-6.29%) |
Apr 29, 2024 | 0.0892 | 0.0963 | 0.0692 | 0.0747 | 1,760,686 | -0.02(-20.36%) |
Apr 26, 2024 | 0.0860 | 0.1044 | 0.0753 | 0.0938 | 3,171,725 | -0.01(-6.20%) |
Apr 25, 2024 | 0.0870 | 0.1100 | 0.0870 | 0.1000 | 2,562,829 | +0.02(+20.48%) |
Apr 24, 2024 | 0.0638 | 0.1197 | 0.0610 | 0.0830 | 3,407,562 | +0.01(+20.29%) |
Apr 23, 2024 | 0.0634 | 0.0710 | 0.0530 | 0.0690 | 624,540 | +0.01(+8.83%) |
Apr 22, 2024 | 0.0498 | 0.0720 | 0.0441 | 0.0634 | 2,133,354 | +0.01(+27.31%) |
Apr 19, 2024 | 0.0412 | 0.0500 | 0.0380 | 0.0498 | 480,978 | +0.01(+12.16%) |
Apr 18, 2024 | 0.0415 | 0.0522 | 0.0400 | 0.0444 | 453,306 | -0.00(-5.53%) |
Apr 17, 2024 | 0.0374 | 0.0470 | 0.0360 | 0.0470 | 204,469 | +0.01(+23.68%) |
Apr 16, 2024 | 0.0382 | 0.0400 | 0.0350 | 0.0380 | 249,976 | -0.00(-5.00%) |
Apr 15, 2024 | 0.0360 | 0.0404 | 0.0360 | 0.0400 | 139,284 | -0.01(-13.04%) |
Apr 12, 2024 | 0.0389 | 0.0460 | 0.0370 | 0.0460 | 214,885 | +0.01(+18.25%) |
Apr 11, 2024 | 0.0390 | 0.0398 | 0.0360 | 0.0389 | 261,190 | -0.00(-0.26%) |
Apr 10, 2024 | 0.0340 | 0.0390 | 0.0310 | 0.0390 | 190,647 | +0.00(+14.71%) |
Apr 09, 2024 | 0.0380 | 0.0402 | 0.0320 | 0.0340 | 426,313 | -0.00(-8.85%) |
Apr 08, 2024 | 0.0385 | 0.0385 | 0.0346 | 0.0373 | 151,347 | -0.00(-5.57%) |
Apr 05, 2024 | 0.0395 | 0.0395 | 0.0380 | 0.0395 | 83,162 | -0.00(-1.25%) |
Apr 04, 2024 | 0.0351 | 0.0400 | 0.0350 | 0.0400 | 373,576 | +0.00(+6.38%) |
Apr 03, 2024 | 0.0390 | 0.0390 | 0.0363 | 0.0376 | 230,072 | -0.00(-5.76%) |
Apr 02, 2024 | 0.0400 | 0.0429 | 0.0380 | 0.0399 | 80,574 | -0.00(-0.75%) |
Apr 01, 2024 | 0.0330 | 0.0416 | 0.0330 | 0.0402 | 366,699 | +0.00(+3.08%) |
Mar 28, 2024 | 0.0374 | 0.0416 | 0.0374 | 0.0390 | 270,312 | -0.00(-3.23%) |
Mar 27, 2024 | 0.0465 | 0.0465 | 0.0370 | 0.0403 | 806,895 | -0.01(-16.04%) |
Mar 26, 2024 | 0.0504 | 0.0505 | 0.0476 | 0.0480 | 1,603,722 | -0.00(-4.76%) |
Mar 25, 2024 | 0.0529 | 0.0542 | 0.0500 | 0.0504 | 1,069,066 | -0.00(-7.01%) |
Mar 22, 2024 | 0.0537 | 0.0608 | 0.0500 | 0.0542 | 1,522,463 | -0.01(-11.00%) |
Mar 21, 2024 | 0.0619 | 0.0619 | 0.0531 | 0.0609 | 229,754 | -0.00(-0.98%) |
Mar 20, 2024 | 0.0576 | 0.0615 | 0.0526 | 0.0615 | 304,887 | +0.00(+2.50%) |
Mar 19, 2024 | 0.0616 | 0.0690 | 0.0505 | 0.0600 | 1,650,476 | -0.00(-2.60%) |
Mar 18, 2024 | 0.0601 | 0.0650 | 0.0581 | 0.0616 | 61,675 | -0.00(-2.53%) |
Mar 15, 2024 | 0.0618 | 0.0640 | 0.0563 | 0.0632 | 159,449 | -0.00(-2.02%) |
Mar 14, 2024 | 0.0614 | 0.0657 | 0.0602 | 0.0645 | 192,451 | -0.01(-7.59%) |
Mar 13, 2024 | 0.0625 | 0.0740 | 0.0602 | 0.0698 | 508,552 | +0.01(+7.88%) |
Mar 12, 2024 | 0.0570 | 0.0649 | 0.0570 | 0.0647 | 178,419 | +0.00(+3.69%) |
Mar 11, 2024 | 0.0599 | 0.0625 | 0.0555 | 0.0624 | 498,528 | -0.00(-4.00%) |
Mar 08, 2024 | 0.0700 | 0.0700 | 0.0601 | 0.0650 | 767,707 | -0.00(-2.26%) |
Mar 07, 2024 | 0.0688 | 0.0710 | 0.0610 | 0.0665 | 269,506 | -0.00(-3.62%) |
Mar 06, 2024 | 0.0780 | 0.0780 | 0.0655 | 0.0690 | 67,377 | -0.00(-5.35%) |
Mar 05, 2024 | 0.0785 | 0.0900 | 0.0663 | 0.0729 | 1,092,265 | -0.00(-2.28%) |
Mar 04, 2024 | 0.0701 | 0.0800 | 0.0605 | 0.0746 | 667,350 | +0.01(+14.77%) |
Mar 01, 2024 | 0.0652 | 0.0729 | 0.0562 | 0.0650 | 345,492 | +0.00(+6.91%) |
Feb 29, 2024 | 0.0680 | 0.0745 | 0.0503 | 0.0608 | 1,564,166 | -0.01(-14.61%) |
Feb 28, 2024 | 0.0875 | 0.0875 | 0.0680 | 0.0712 | 1,121,028 | -0.01(-7.53%) |
Feb 27, 2024 | 0.0900 | 0.0900 | 0.0770 | 0.0770 | 312,385 | -0.00(-5.52%) |
Feb 26, 2024 | 0.0776 | 0.0965 | 0.0750 | 0.0815 | 775,115 | +0.00(+1.88%) |
Feb 23, 2024 | 0.0850 | 0.0900 | 0.0784 | 0.0800 | 309,083 | -0.01(-11.11%) |
Feb 22, 2024 | 0.0810 | 0.0950 | 0.0711 | 0.0900 | 587,315 | +0.00(+5.76%) |
Feb 21, 2024 | 0.0908 | 0.0908 | 0.0799 | 0.0851 | 581,151 | -0.01(-6.28%) |
Feb 20, 2024 | 0.0900 | 0.1050 | 0.0854 | 0.0908 | 139,765 | -0.01(-9.20%) |
Feb 16, 2024 | 0.0871 | 0.1126 | 0.0871 | 0.1000 | 285,101 | +0.01(+11.11%) |
Feb 15, 2024 | 0.1045 | 0.1045 | 0.0865 | 0.0900 | 316,298 | -0.01(-14.20%) |
Feb 14, 2024 | 0.0805 | 0.1050 | 0.0805 | 0.1049 | 520,866 | +0.03(+32.12%) |
Feb 13, 2024 | 0.0842 | 0.0886 | 0.0731 | 0.0794 | 721,228 | -0.00(-5.70%) |
Feb 12, 2024 | 0.0950 | 0.0950 | 0.0763 | 0.0842 | 872,666 | -0.01(-5.71%) |
Feb 09, 2024 | 0.0990 | 0.0990 | 0.0750 | 0.0893 | 674,935 | -0.01(-6.00%) |
Feb 08, 2024 | 0.0955 | 0.0990 | 0.0900 | 0.0950 | 109,804 | -0.00(-0.52%) |
Feb 07, 2024 | 0.0936 | 0.1050 | 0.0900 | 0.0955 | 194,887 | +0.00(+2.03%) |
Feb 06, 2024 | 0.0979 | 0.1175 | 0.0900 | 0.0936 | 629,957 | -0.00(-0.53%) |
Feb 05, 2024 | 0.1060 | 0.1100 | 0.0920 | 0.0941 | 497,544 | -0.01(-12.87%) |
Feb 02, 2024 | 0.1199 | 0.1200 | 0.1061 | 0.1080 | 400,458 | -0.01(-9.92%) |