Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.2307 | 0.2433 | 0.2251 | 0.2359 | 312,762 | +0.01(+4.75%) |
Apr 29, 2024 | 0.2300 | 0.2350 | 0.2165 | 0.2252 | 274,805 | +0.00(+1.53%) |
Apr 26, 2024 | 0.2490 | 0.2490 | 0.2160 | 0.2218 | 331,776 | -0.02(-7.20%) |
Apr 25, 2024 | 0.2275 | 0.2430 | 0.2239 | 0.2390 | 277,264 | +0.00(+1.92%) |
Apr 24, 2024 | 0.2460 | 0.2600 | 0.2131 | 0.2345 | 1,103,578 | -0.02(-8.75%) |
Apr 23, 2024 | 0.2800 | 0.2807 | 0.2400 | 0.2570 | 373,783 | -0.00(-1.53%) |
Apr 22, 2024 | 0.2626 | 0.2820 | 0.2515 | 0.2610 | 378,266 | +0.01(+2.35%) |
Apr 19, 2024 | 0.2630 | 0.2750 | 0.2500 | 0.2550 | 296,103 | -0.02(-6.49%) |
Apr 18, 2024 | 0.2744 | 0.2785 | 0.2575 | 0.2727 | 337,053 | -0.01(-2.08%) |
Apr 17, 2024 | 0.2791 | 0.2898 | 0.2710 | 0.2785 | 234,969 | -0.01(-2.28%) |
Apr 16, 2024 | 0.2819 | 0.2900 | 0.2720 | 0.2850 | 201,660 | +0.00(+1.06%) |
Apr 15, 2024 | 0.3100 | 0.3290 | 0.2810 | 0.2820 | 440,870 | -0.03(-9.09%) |
Apr 12, 2024 | 0.3225 | 0.3400 | 0.3019 | 0.3102 | 429,309 | -0.01(-3.06%) |
Apr 11, 2024 | 0.3212 | 0.3490 | 0.3065 | 0.3200 | 596,648 | -0.01(-3.90%) |
Apr 10, 2024 | 0.3577 | 0.3577 | 0.2910 | 0.3330 | 1,232,500 | -0.04(-11.15%) |
Apr 09, 2024 | 0.3800 | 0.3888 | 0.3600 | 0.3748 | 969,445 | -0.00(-0.82%) |
Apr 08, 2024 | 0.3760 | 0.4100 | 0.3550 | 0.3779 | 1,710,070 | -0.01(-2.38%) |
Apr 05, 2024 | 0.3690 | 0.3900 | 0.3255 | 0.3871 | 2,641,771 | +0.02(+5.77%) |
Apr 04, 2024 | 0.3190 | 0.4099 | 0.3000 | 0.3660 | 7,236,144 | +0.05(+17.65%) |
Apr 03, 2024 | 0.2375 | 0.3953 | 0.2250 | 0.3111 | 15,759,945 | +0.09(+41.41%) |
Apr 02, 2024 | 0.3400 | 0.3495 | 0.2199 | 0.2200 | 2,658,928 | -0.16(-42.57%) |
Apr 01, 2024 | 0.3800 | 0.4280 | 0.3600 | 0.3831 | 2,908,185 | +0.00(+0.82%) |
Mar 28, 2024 | 0.3800 | 0.4477 | 0.3502 | 0.3800 | 2,686,465 | +0.00(+1.31%) |
Mar 27, 2024 | 0.3300 | 0.3880 | 0.3120 | 0.3751 | 1,921,277 | +0.03(+9.61%) |
Mar 26, 2024 | 0.3496 | 0.3599 | 0.3300 | 0.3422 | 1,405,150 | -0.02(-4.94%) |
Mar 25, 2024 | 0.3280 | 0.3668 | 0.3150 | 0.3600 | 2,103,362 | -0.02(-4.00%) |
Mar 22, 2024 | 0.4079 | 0.4079 | 0.3020 | 0.3750 | 5,823,149 | -0.06(-13.71%) |
Mar 21, 2024 | 0.6779 | 0.7190 | 0.3912 | 0.4346 | 116,605,888 | +0.19(+78.85%) |
Mar 20, 2024 | 0.2600 | 0.2599 | 0.2401 | 0.2430 | 52,870 | +0.00(+0.83%) |
Mar 19, 2024 | 0.2411 | 0.2581 | 0.2400 | 0.2410 | 52,470 | -0.01(-2.82%) |
Mar 18, 2024 | 0.2480 | 0.2700 | 0.2400 | 0.2480 | 177,949 | +0.01(+2.86%) |
Mar 15, 2024 | 0.2508 | 0.2700 | 0.2411 | 0.2411 | 185,823 | -0.01(-3.94%) |
Mar 14, 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2510 | 93,709 | -0.00(-0.63%) |
Mar 13, 2024 | 0.2600 | 0.2624 | 0.2401 | 0.2526 | 115,963 | +0.00(+1.04%) |
Mar 12, 2024 | 0.2900 | 0.2900 | 0.2500 | 0.2500 | 92,718 | -0.02(-7.41%) |
Mar 11, 2024 | 0.2500 | 0.2750 | 0.2500 | 0.2700 | 215,540 | +0.00(+1.66%) |
Mar 08, 2024 | 0.2500 | 0.2800 | 0.2500 | 0.2656 | 144,993 | +0.01(+3.95%) |
Mar 07, 2024 | 0.2632 | 0.2711 | 0.2422 | 0.2555 | 66,177 | -0.01(-4.91%) |
Mar 06, 2024 | 0.2616 | 0.2687 | 0.2514 | 0.2687 | 50,618 | -0.00(-0.37%) |
Mar 05, 2024 | 0.2412 | 0.2800 | 0.2370 | 0.2697 | 350,015 | +0.02(+8.10%) |
Mar 04, 2024 | 0.2570 | 0.2570 | 0.2157 | 0.2495 | 148,926 | +0.00(+0.36%) |
Mar 01, 2024 | 0.2608 | 0.2608 | 0.2255 | 0.2486 | 177,682 | +0.01(+5.12%) |
Feb 29, 2024 | 0.2308 | 0.2500 | 0.2308 | 0.2365 | 205,564 | -0.02(-7.25%) |
Feb 28, 2024 | 0.2600 | 0.2600 | 0.2307 | 0.2550 | 141,513 | +0.01(+4.21%) |
Feb 27, 2024 | 0.2461 | 0.2507 | 0.2312 | 0.2447 | 87,921 | +0.00(+1.96%) |
Feb 26, 2024 | 0.2500 | 0.2560 | 0.2320 | 0.2400 | 209,130 | -0.02(-5.88%) |
Feb 23, 2024 | 0.2698 | 0.2699 | 0.2550 | 0.2550 | 65,762 | -0.01(-3.15%) |
Feb 22, 2024 | 0.2800 | 0.3014 | 0.2555 | 0.2633 | 565,725 | -0.02(-5.63%) |
Feb 21, 2024 | 0.2710 | 0.2794 | 0.2558 | 0.2790 | 218,635 | -0.00(-0.14%) |
Feb 20, 2024 | 0.2829 | 0.2950 | 0.2640 | 0.2794 | 290,894 | -0.00(-1.24%) |
Feb 16, 2024 | 0.2900 | 0.3140 | 0.2616 | 0.2829 | 628,754 | -0.02(-5.38%) |
Feb 15, 2024 | 0.2447 | 0.3174 | 0.2410 | 0.2990 | 1,067,261 | +0.04(+15.53%) |
Feb 14, 2024 | 0.2535 | 0.2851 | 0.2431 | 0.2588 | 1,632,121 | +0.02(+6.46%) |
Feb 13, 2024 | 0.2439 | 0.2574 | 0.2400 | 0.2431 | 312,710 | -0.01(-3.53%) |
Feb 12, 2024 | 0.2440 | 0.2530 | 0.2410 | 0.2520 | 323,230 | +0.00(+1.57%) |
Feb 09, 2024 | 0.2600 | 0.2640 | 0.2411 | 0.2481 | 444,563 | -0.02(-6.38%) |
Feb 08, 2024 | 0.3254 | 0.3320 | 0.2500 | 0.2650 | 2,160,881 | -0.11(-28.42%) |
Feb 07, 2024 | 0.3591 | 0.3702 | 0.3359 | 0.3702 | 1,887,506 | -0.01(-3.72%) |
Feb 06, 2024 | 0.3500 | 0.4345 | 0.3171 | 0.3845 | 6,791,080 | +0.03(+9.86%) |
Feb 05, 2024 | 0.4540 | 0.5650 | 0.3400 | 0.3500 | 128,398,864 | +0.12(+52.57%) |
Feb 02, 2024 | 0.2200 | 0.2380 | 0.2150 | 0.2294 | 6,439 | +0.00(+2.14%) |