Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.0883 | 0.1250 | 0.0875 | 0.1223 | 914,164 | +0.03(+36.65%) |
Apr 29, 2024 | 0.0900 | 0.1075 | 0.0870 | 0.0895 | 93,162 | -0.01(-7.64%) |
Apr 26, 2024 | 0.0850 | 0.1050 | 0.0821 | 0.0969 | 302,064 | +0.01(+12.67%) |
Apr 25, 2024 | 0.0757 | 0.1026 | 0.0756 | 0.0860 | 140,442 | -0.00(-3.80%) |
Apr 24, 2024 | 0.0890 | 0.0969 | 0.0750 | 0.0894 | 253,260 | +0.00(+0.45%) |
Apr 23, 2024 | 0.1021 | 0.1039 | 0.0840 | 0.0890 | 145,055 | -0.01(-8.06%) |
Apr 22, 2024 | 0.0932 | 0.1070 | 0.0932 | 0.0968 | 22,275 | +0.01(+7.32%) |
Apr 19, 2024 | 0.0935 | 0.1050 | 0.0902 | 0.0902 | 101,612 | -0.01(-8.89%) |
Apr 18, 2024 | 0.1050 | 0.1050 | 0.0940 | 0.0990 | 105,331 | -0.01(-5.71%) |
Apr 17, 2024 | 0.1048 | 0.1100 | 0.0940 | 0.1050 | 155,624 | +0.00(+0.00%) |
Apr 16, 2024 | 0.0935 | 0.1061 | 0.0923 | 0.1050 | 163,942 | +0.01(+12.78%) |
Apr 15, 2024 | 0.0880 | 0.1050 | 0.0880 | 0.0931 | 77,502 | -0.00(-2.00%) |
Apr 12, 2024 | 0.1073 | 0.1075 | 0.0800 | 0.0950 | 384,514 | -0.01(-9.52%) |
Apr 11, 2024 | 0.0946 | 0.1050 | 0.0936 | 0.1050 | 115,725 | +0.01(+11.94%) |
Apr 10, 2024 | 0.1000 | 0.1075 | 0.0937 | 0.0938 | 86,560 | -0.01(-12.74%) |
Apr 09, 2024 | 0.1030 | 0.1089 | 0.0954 | 0.1075 | 199,146 | +0.00(+2.38%) |
Apr 08, 2024 | 0.1000 | 0.1050 | 0.0905 | 0.1050 | 206,730 | +0.01(+6.06%) |
Apr 05, 2024 | 0.0900 | 0.1002 | 0.0900 | 0.0990 | 159,314 | +0.01(+7.03%) |
Apr 04, 2024 | 0.0975 | 0.1100 | 0.0910 | 0.0925 | 610,364 | -0.01(-7.59%) |
Apr 03, 2024 | 0.1039 | 0.1100 | 0.1001 | 0.1001 | 164,236 | +0.00(+0.10%) |
Apr 02, 2024 | 0.1103 | 0.1103 | 0.0950 | 0.1000 | 302,321 | -0.01(-6.98%) |
Apr 01, 2024 | 0.1120 | 0.1120 | 0.0950 | 0.1075 | 501,372 | -0.00(-4.02%) |
Mar 28, 2024 | 0.1218 | 0.1218 | 0.1033 | 0.1120 | 329,033 | +0.00(+0.00%) |
Mar 27, 2024 | 0.0959 | 0.1160 | 0.0950 | 0.1120 | 223,836 | +0.02(+16.79%) |
Mar 26, 2024 | 0.1051 | 0.1100 | 0.0920 | 0.0959 | 254,027 | +0.00(+0.95%) |
Mar 25, 2024 | 0.1000 | 0.1086 | 0.0875 | 0.0950 | 172,073 | -0.01(-13.64%) |
Mar 22, 2024 | 0.1069 | 0.1100 | 0.1000 | 0.1100 | 202,127 | +0.00(+2.80%) |
Mar 21, 2024 | 0.0950 | 0.1097 | 0.0925 | 0.1070 | 231,953 | +0.00(+4.39%) |
Mar 20, 2024 | 0.1120 | 0.1120 | 0.0925 | 0.1025 | 50,839 | +0.01(+8.47%) |
Mar 19, 2024 | 0.0903 | 0.1100 | 0.0903 | 0.0945 | 123,880 | -0.02(-14.25%) |
Mar 18, 2024 | 0.1100 | 0.1119 | 0.0889 | 0.1102 | 891,054 | +0.01(+10.20%) |
Mar 15, 2024 | 0.0860 | 0.1100 | 0.0800 | 0.1000 | 457,865 | +0.01(+16.28%) |
Mar 14, 2024 | 0.0800 | 0.0920 | 0.0800 | 0.0860 | 437,225 | -0.00(-2.93%) |
Mar 13, 2024 | 0.0735 | 0.0920 | 0.0735 | 0.0886 | 27,887 | +0.01(+18.13%) |
Mar 12, 2024 | 0.0821 | 0.0930 | 0.0700 | 0.0750 | 263,937 | +0.00(+6.99%) |
Mar 11, 2024 | 0.0920 | 0.0930 | 0.0680 | 0.0701 | 344,607 | -0.02(-23.80%) |
Mar 08, 2024 | 0.1000 | 0.1000 | 0.0830 | 0.0920 | 258,080 | +0.01(+8.24%) |
Mar 07, 2024 | 0.0854 | 0.0950 | 0.0825 | 0.0850 | 300,043 | -0.00(-2.19%) |
Mar 06, 2024 | 0.0900 | 0.0970 | 0.0850 | 0.0869 | 152,488 | +0.00(+0.58%) |
Mar 05, 2024 | 0.0850 | 0.0976 | 0.0850 | 0.0864 | 161,952 | -0.01(-11.11%) |
Mar 04, 2024 | 0.0980 | 0.1000 | 0.0850 | 0.0972 | 180,367 | -0.00(-0.82%) |
Mar 01, 2024 | 0.0850 | 0.0980 | 0.0830 | 0.0980 | 156,832 | +0.00(+0.00%) |
Feb 29, 2024 | 0.0930 | 0.1000 | 0.0850 | 0.0980 | 229,979 | +0.01(+15.29%) |
Feb 28, 2024 | 0.0850 | 0.0940 | 0.0830 | 0.0850 | 109,213 | +0.00(+0.00%) |
Feb 27, 2024 | 0.0892 | 0.0943 | 0.0850 | 0.0850 | 62,424 | -0.00(-5.56%) |
Feb 26, 2024 | 0.0938 | 0.0970 | 0.0855 | 0.0900 | 151,747 | -0.01(-6.25%) |
Feb 23, 2024 | 0.0947 | 0.0972 | 0.0922 | 0.0960 | 430,215 | +0.00(+3.11%) |
Feb 22, 2024 | 0.0880 | 0.0960 | 0.0834 | 0.0931 | 293,812 | +0.00(+4.61%) |
Feb 21, 2024 | 0.0750 | 0.0980 | 0.0750 | 0.0890 | 516,319 | -0.01(-8.72%) |
Feb 20, 2024 | 0.0920 | 0.0981 | 0.0809 | 0.0975 | 184,020 | +0.01(+8.94%) |
Feb 16, 2024 | 0.0990 | 0.0990 | 0.0800 | 0.0895 | 794,548 | +0.00(+5.29%) |
Feb 15, 2024 | 0.0980 | 0.1080 | 0.0850 | 0.0850 | 551,703 | -0.00(-4.60%) |
Feb 14, 2024 | 0.0890 | 0.1050 | 0.0890 | 0.0891 | 636,140 | +0.00(+0.11%) |
Feb 13, 2024 | 0.0900 | 0.1074 | 0.0850 | 0.0890 | 304,901 | -0.00(-1.22%) |
Feb 12, 2024 | 0.1300 | 0.1300 | 0.0901 | 0.0901 | 1,940,597 | -0.03(-24.92%) |
Feb 09, 2024 | 0.1172 | 0.1200 | 0.1100 | 0.1200 | 502,410 | +0.00(+4.35%) |
Feb 08, 2024 | 0.1143 | 0.1200 | 0.1050 | 0.1150 | 929,307 | -0.00(-1.63%) |
Feb 07, 2024 | 0.1100 | 0.1200 | 0.1070 | 0.1169 | 402,926 | +0.01(+6.47%) |
Feb 06, 2024 | 0.1139 | 0.1200 | 0.1065 | 0.1098 | 846,883 | -0.00(-3.35%) |
Feb 05, 2024 | 0.1188 | 0.1230 | 0.1000 | 0.1136 | 543,343 | -0.01(-4.38%) |
Feb 02, 2024 | 0.1190 | 0.1190 | 0.1057 | 0.1188 | 1,119,460 | +0.00(+3.30%) |