Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 12, 2024 | 0.0075 | 0 | -0.00(-7.41%) | |||
Jan 11, 2024 | 0.0080 | 0.0085 | 0.0074 | 0.0081 | 260,132 | -0.00(-1.22%) |
Jan 10, 2024 | 0.0082 | 0.0085 | 0.0080 | 0.0082 | 998,084 | -0.00(-1.20%) |
Jan 09, 2024 | 0.0079 | 0.0085 | 0.0079 | 0.0083 | 121,492 | +0.00(+5.06%) |
Jan 08, 2024 | 0.0075 | 0.0080 | 0.0071 | 0.0079 | 1,100,736 | +0.00(+5.33%) |
Jan 05, 2024 | 0.0078 | 0.0084 | 0.0073 | 0.0075 | 437,727 | -0.00(-5.06%) |
Jan 04, 2024 | 0.0080 | 0.0080 | 0.0072 | 0.0079 | 180,456 | +0.00(+0.00%) |
Jan 03, 2024 | 0.0071 | 0.0087 | 0.0069 | 0.0079 | 9,878,815 | +0.00(+9.72%) |
Jan 02, 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0072 | 2,277,988 | +0.00(+5.88%) |
Dec 29, 2023 | 0.0067 | 0.0080 | 0.0067 | 0.0068 | 593,442 | -0.00(-8.11%) |
Dec 28, 2023 | 0.0074 | 0.0081 | 0.0067 | 0.0074 | 1,386,014 | -0.00(-5.13%) |
Dec 27, 2023 | 0.0074 | 0.0085 | 0.0074 | 0.0078 | 1,099,932 | +0.00(+2.63%) |
Dec 26, 2023 | 0.0076 | 0.0085 | 0.0075 | 0.0076 | 869,886 | -0.00(-9.52%) |
Dec 22, 2023 | 0.0075 | 0.0084 | 0.0074 | 0.0084 | 695,637 | +0.00(+12.00%) |
Dec 21, 2023 | 0.0075 | 0.0075 | 0.0072 | 0.0075 | 935,824 | +0.00(+0.00%) |
Dec 20, 2023 | 0.0069 | 0.0077 | 0.0069 | 0.0075 | 2,267,701 | +0.00(+0.00%) |
Dec 19, 2023 | 0.0076 | 0.0078 | 0.0069 | 0.0075 | 5,046,292 | -0.00(-5.06%) |
Dec 18, 2023 | 0.0074 | 0.0079 | 0.0073 | 0.0079 | 4,071,048 | +0.00(+8.22%) |
Dec 15, 2023 | 0.0078 | 0.0085 | 0.0068 | 0.0073 | 954,977 | -0.00(-8.75%) |
Dec 14, 2023 | 0.0071 | 0.0085 | 0.0069 | 0.0080 | 946,622 | -0.00(-3.61%) |
Dec 13, 2023 | 0.0085 | 0.0089 | 0.0075 | 0.0083 | 1,840,289 | -0.00(-2.35%) |
Dec 12, 2023 | 0.0089 | 0.0089 | 0.0082 | 0.0085 | 1,181,638 | -0.00(-2.30%) |
Dec 11, 2023 | 0.0092 | 0.0092 | 0.0085 | 0.0087 | 714,162 | -0.00(-5.43%) |
Dec 08, 2023 | 0.0090 | 0.0096 | 0.0085 | 0.0092 | 772,713 | -0.00(-1.08%) |
Dec 07, 2023 | 0.0098 | 0.0098 | 0.0085 | 0.0093 | 1,409,254 | +0.00(+0.00%) |
Dec 06, 2023 | 0.0108 | 0.0116 | 0.0086 | 0.0093 | 1,628,323 | -0.00(-14.68%) |
Dec 05, 2023 | 0.0123 | 0.0126 | 0.0108 | 0.0109 | 368,097 | -0.00(-9.92%) |
Dec 04, 2023 | 0.0119 | 0.0126 | 0.0118 | 0.0121 | 486,660 | +0.00(+1.68%) |
Dec 01, 2023 | 0.0113 | 0.0124 | 0.0113 | 0.0119 | 337,902 | +0.00(+4.39%) |
Nov 30, 2023 | 0.0110 | 0.0121 | 0.0105 | 0.0114 | 225,719 | +0.00(+1.79%) |
Nov 29, 2023 | 0.0110 | 0.0124 | 0.0100 | 0.0112 | 617,214 | -0.00(-5.88%) |
Nov 28, 2023 | 0.0119 | 0.0119 | 0.0110 | 0.0119 | 323,136 | +0.00(+2.59%) |
Nov 27, 2023 | 0.0100 | 0.0119 | 0.0093 | 0.0116 | 476,820 | +0.00(+26.09%) |
Nov 24, 2023 | 0.0090 | 0.0105 | 0.0085 | 0.0092 | 109,711 | -0.00(-3.16%) |
Nov 22, 2023 | 0.0101 | 0.0109 | 0.0095 | 0.0095 | 491,643 | -0.00(-8.65%) |
Nov 21, 2023 | 0.0100 | 0.0120 | 0.0100 | 0.0104 | 607,234 | -0.00(-5.45%) |
Nov 20, 2023 | 0.0100 | 0.0119 | 0.0095 | 0.0110 | 1,182,022 | +0.00(+12.24%) |
Nov 17, 2023 | 0.0110 | 0.0110 | 0.0095 | 0.0098 | 525,577 | -0.00(-2.00%) |
Nov 16, 2023 | 0.0101 | 0.0110 | 0.0100 | 0.0100 | 605,141 | -0.00(-5.66%) |
Nov 15, 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0106 | 783,676 | -0.00(-3.64%) |
Nov 14, 2023 | 0.0105 | 0.0110 | 0.0090 | 0.0110 | 352,930 | +0.00(+10.00%) |
Nov 13, 2023 | 0.0093 | 0.0110 | 0.0081 | 0.0100 | 211,634 | -0.00(-9.09%) |
Nov 10, 2023 | 0.0093 | 0.0110 | 0.0093 | 0.0110 | 205,166 | +0.00(+0.00%) |
Nov 09, 2023 | 0.0110 | 0.0115 | 0.0092 | 0.0110 | 478,109 | +0.00(+1.85%) |
Nov 08, 2023 | 0.0100 | 0.0120 | 0.0100 | 0.0108 | 453,159 | +0.00(+6.93%) |
Nov 07, 2023 | 0.0109 | 0.0109 | 0.0090 | 0.0101 | 334,086 | +0.00(+12.22%) |
Nov 06, 2023 | 0.0119 | 0.0119 | 0.0090 | 0.0090 | 1,377,485 | -0.00(-10.89%) |
Nov 03, 2023 | 0.0115 | 0.0125 | 0.0100 | 0.0101 | 1,752,286 | -0.00(-19.20%) |
Nov 02, 2023 | 0.0110 | 0.0128 | 0.0110 | 0.0125 | 1,008,499 | +0.00(+13.64%) |
Nov 01, 2023 | 0.0120 | 0.0128 | 0.0100 | 0.0110 | 1,307,884 | -0.00(-0.90%) |
Oct 31, 2023 | 0.0111 | 0.0130 | 0.0111 | 0.0111 | 197,993 | +0.00(+0.00%) |
Oct 30, 2023 | 0.0130 | 0.0130 | 0.0100 | 0.0111 | 2,406,275 | +0.00(+0.00%) |
Oct 27, 2023 | 0.0102 | 0.0130 | 0.0101 | 0.0111 | 1,017,580 | -0.00(-6.72%) |
Oct 26, 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0119 | 464,407 | +0.00(+8.18%) |
Oct 25, 2023 | 0.0109 | 0.0130 | 0.0109 | 0.0110 | 612,138 | +0.00(+0.92%) |
Oct 24, 2023 | 0.0105 | 0.0168 | 0.0101 | 0.0109 | 2,873,035 | -0.00(-6.03%) |
Oct 23, 2023 | 0.0160 | 0.0160 | 0.0111 | 0.0116 | 2,055,899 | -0.00(-23.18%) |
Oct 20, 2023 | 0.0150 | 0.0167 | 0.0150 | 0.0151 | 436,883 | +0.00(+0.67%) |
Oct 19, 2023 | 0.0167 | 0.0167 | 0.0150 | 0.0150 | 1,205,177 | +0.00(+0.00%) |
Oct 18, 2023 | 0.0169 | 0.0169 | 0.0150 | 0.0150 | 690,316 | -0.00(-7.41%) |
Oct 17, 2023 | 0.0160 | 0.0171 | 0.0160 | 0.0162 | 427,335 | -0.00(-2.99%) |
Oct 16, 2023 | 0.0160 | 0.0174 | 0.0162 | 0.0167 | 203,180 | +0.00(+1.21%) |
Oct 13, 2023 | 0.0160 | 0.0185 | 0.0160 | 0.0165 | 684,495 | -0.00(-10.81%) |
Oct 12, 2023 | 0.0175 | 0.0185 | 0.0165 | 0.0185 | 493,786 | +0.00(+5.71%) |
Oct 11, 2023 | 0.0217 | 0.0224 | 0.0162 | 0.0175 | 2,079,235 | -0.00(-20.45%) |
Oct 10, 2023 | 0.0200 | 0.0223 | 0.0200 | 0.0220 | 40,475 | +0.00(+1.38%) |
Oct 09, 2023 | 0.0200 | 0.0240 | 0.0200 | 0.0217 | 252,200 | +0.00(+0.46%) |
Oct 06, 2023 | 0.0211 | 0.0230 | 0.0211 | 0.0216 | 75,933 | +0.00(+2.37%) |
Oct 05, 2023 | 0.0212 | 0.0249 | 0.0211 | 0.0211 | 79,405 | -0.00(-0.47%) |
Oct 04, 2023 | 0.0211 | 0.0250 | 0.0211 | 0.0212 | 84,577 | -0.00(-3.64%) |
Oct 03, 2023 | 0.0250 | 0.0250 | 0.0211 | 0.0220 | 425,338 | -0.00(-4.35%) |
Oct 02, 2023 | 0.0195 | 0.0250 | 0.0195 | 0.0230 | 383,206 | +0.00(+16.16%) |
Sep 29, 2023 | 0.0250 | 0.0280 | 0.0180 | 0.0198 | 2,603,527 | -0.01(-29.29%) |
Sep 28, 2023 | 0.0253 | 0.0280 | 0.0221 | 0.0280 | 1,329,175 | +0.00(+0.00%) |
Sep 27, 2023 | 0.0275 | 0.0280 | 0.0257 | 0.0280 | 422,275 | +0.00(+7.69%) |
Sep 26, 2023 | 0.0253 | 0.0275 | 0.0253 | 0.0260 | 99,889 | +0.00(+1.96%) |
Sep 25, 2023 | 0.0265 | 0.0275 | 0.0252 | 0.0255 | 211,324 | -0.00(-5.56%) |
Sep 22, 2023 | 0.0275 | 0.0280 | 0.0266 | 0.0270 | 241,324 | -0.00(-3.23%) |
Sep 21, 2023 | 0.0250 | 0.0280 | 0.0250 | 0.0279 | 242,597 | +0.00(+5.28%) |
Sep 20, 2023 | 0.0258 | 0.0280 | 0.0250 | 0.0265 | 400,230 | -0.00(-5.36%) |
Sep 19, 2023 | 0.0280 | 0.0330 | 0.0270 | 0.0280 | 476,211 | -0.00(-3.45%) |
Sep 18, 2023 | 0.0325 | 0.0360 | 0.0280 | 0.0290 | 687,285 | -0.00(-4.92%) |
Sep 15, 2023 | 0.0235 | 0.0320 | 0.0235 | 0.0305 | 1,760,505 | +0.01(+27.62%) |
Sep 14, 2023 | 0.0230 | 0.0245 | 0.0230 | 0.0239 | 278,112 | +0.00(+3.91%) |
Sep 13, 2023 | 0.0240 | 0.0245 | 0.0222 | 0.0230 | 267,372 | -0.00(-4.56%) |
Sep 12, 2023 | 0.0247 | 0.0261 | 0.0221 | 0.0241 | 705,308 | -0.00(-3.60%) |
Sep 11, 2023 | 0.0221 | 0.0250 | 0.0221 | 0.0250 | 1,007,029 | +0.00(+2.04%) |
Sep 08, 2023 | 0.0230 | 0.0260 | 0.0211 | 0.0245 | 587,390 | +0.00(+0.00%) |
Sep 07, 2023 | 0.0240 | 0.0260 | 0.0220 | 0.0245 | 339,337 | -0.00(-5.41%) |
Sep 06, 2023 | 0.0235 | 0.0261 | 0.0235 | 0.0259 | 256,464 | +0.00(+4.02%) |
Sep 05, 2023 | 0.0191 | 0.0260 | 0.0191 | 0.0249 | 910,176 | +0.00(+22.66%) |
Sep 01, 2023 | 0.0215 | 0.0235 | 0.0190 | 0.0203 | 1,276,976 | +0.00(+0.00%) |
Aug 31, 2023 | 0.0175 | 0.0220 | 0.0175 | 0.0203 | 603,977 | +0.00(+6.84%) |
Aug 30, 2023 | 0.0170 | 0.0197 | 0.0169 | 0.0190 | 98,276 | +0.00(+5.56%) |
Aug 29, 2023 | 0.0160 | 0.0198 | 0.0160 | 0.0180 | 94,350 | +0.00(+0.00%) |
Aug 28, 2023 | 0.0190 | 0.0190 | 0.0156 | 0.0180 | 467,269 | +0.00(+5.88%) |
Aug 25, 2023 | 0.0170 | 0.0195 | 0.0170 | 0.0170 | 76,334 | +0.00(+5.59%) |
Aug 24, 2023 | 0.0160 | 0.0172 | 0.0160 | 0.0161 | 56,213 | -0.00(-1.23%) |
Aug 23, 2023 | 0.0162 | 0.0180 | 0.0162 | 0.0163 | 68,552 | -0.00(-8.94%) |
Aug 22, 2023 | 0.0160 | 0.0200 | 0.0160 | 0.0179 | 197,467 | +0.00(+8.48%) |
Aug 21, 2023 | 0.0160 | 0.0169 | 0.0160 | 0.0165 | 225,336 | -0.00(-2.94%) |
Aug 18, 2023 | 0.0170 | 0.0180 | 0.0152 | 0.0170 | 532,539 | +0.00(+0.00%) |
Aug 17, 2023 | 0.0179 | 0.0180 | 0.0162 | 0.0170 | 186,757 | -0.00(-0.58%) |
Aug 16, 2023 | 0.0162 | 0.0216 | 0.0162 | 0.0171 | 720,434 | +0.00(+4.91%) |
Aug 15, 2023 | 0.0162 | 0.0165 | 0.0162 | 0.0163 | 183,930 | -0.00(-1.21%) |
Aug 14, 2023 | 0.0162 | 0.0176 | 0.0162 | 0.0165 | 134,901 | +0.00(+1.85%) |
Aug 11, 2023 | 0.0176 | 0.0176 | 0.0162 | 0.0162 | 38,593 | +0.00(+0.00%) |
Aug 10, 2023 | 0.0180 | 0.0180 | 0.0162 | 0.0162 | 764,214 | -0.00(-8.47%) |
Aug 09, 2023 | 0.0175 | 0.0179 | 0.0172 | 0.0177 | 126,023 | +0.00(+0.00%) |
Aug 08, 2023 | 0.0172 | 0.0180 | 0.0172 | 0.0177 | 107,030 | -0.00(-6.35%) |
Aug 07, 2023 | 0.0185 | 0.0199 | 0.0180 | 0.0189 | 96,348 | +0.00(+2.16%) |
Aug 04, 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0185 | 117,220 | -0.00(-14.35%) |
Aug 03, 2023 | 0.0189 | 0.0216 | 0.0161 | 0.0216 | 467,038 | +0.00(+14.29%) |
Aug 02, 2023 | 0.0160 | 0.0190 | 0.0160 | 0.0189 | 984,227 | +0.00(+8.00%) |
Aug 01, 2023 | 0.0160 | 0.0185 | 0.0160 | 0.0175 | 316,854 | +0.00(+2.94%) |
Jul 31, 2023 | 0.0172 | 0.0172 | 0.0160 | 0.0170 | 316,105 | +0.00(+0.00%) |
Jul 28, 2023 | 0.0179 | 0.0179 | 0.0165 | 0.0170 | 78,175 | -0.00(-1.16%) |
Jul 27, 2023 | 0.0169 | 0.0184 | 0.0150 | 0.0172 | 110,504 | -0.00(-3.91%) |
Jul 26, 2023 | 0.0166 | 0.0184 | 0.0150 | 0.0179 | 275,102 | -0.00(-2.72%) |
Jul 25, 2023 | 0.0184 | 0.0184 | 0.0150 | 0.0184 | 213,175 | +0.00(+2.22%) |
Jul 24, 2023 | 0.0185 | 0.0190 | 0.0150 | 0.0180 | 564,844 | -0.00(-2.70%) |
Jul 21, 2023 | 0.0185 | 0.0190 | 0.0185 | 0.0185 | 219,489 | -0.00(-2.63%) |
Jul 20, 2023 | 0.0197 | 0.0197 | 0.0185 | 0.0190 | 109,052 | -0.00(-2.06%) |
Jul 19, 2023 | 0.0190 | 0.0197 | 0.0185 | 0.0194 | 122,048 | +0.00(+2.11%) |
Jul 18, 2023 | 0.0190 | 0.0197 | 0.0180 | 0.0190 | 267,530 | -0.00(-2.56%) |
Jul 17, 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0195 | 90,359 | -0.00(-2.50%) |
Jul 14, 2023 | 0.0217 | 0.0217 | 0.0185 | 0.0200 | 705,912 | -0.00(-4.76%) |
Jul 13, 2023 | 0.0210 | 0.0217 | 0.0198 | 0.0210 | 201,860 | +0.00(+0.00%) |
Jul 12, 2023 | 0.0196 | 0.0225 | 0.0196 | 0.0210 | 144,693 | +0.00(+7.14%) |
Jul 11, 2023 | 0.0210 | 0.0233 | 0.0196 | 0.0196 | 229,673 | -0.00(-11.71%) |
Jul 10, 2023 | 0.0200 | 0.0233 | 0.0195 | 0.0222 | 74,131 | +0.00(+1.83%) |
Jul 07, 2023 | 0.0204 | 0.0218 | 0.0190 | 0.0218 | 63,081 | +0.00(+3.81%) |
Jul 06, 2023 | 0.0205 | 0.0234 | 0.0205 | 0.0210 | 46,677 | -0.00(-10.26%) |
Jul 05, 2023 | 0.0191 | 0.0234 | 0.0190 | 0.0234 | 625,229 | +0.00(+18.18%) |
Jul 03, 2023 | 0.0190 | 0.0205 | 0.0190 | 0.0198 | 294,324 | +0.00(+2.06%) |
Jun 30, 2023 | 0.0200 | 0.0210 | 0.0190 | 0.0194 | 299,212 | -0.00(-3.00%) |
Jun 29, 2023 | 0.0184 | 0.0220 | 0.0184 | 0.0200 | 280,549 | +0.00(+8.70%) |
Jun 28, 2023 | 0.0185 | 0.0195 | 0.0184 | 0.0184 | 146,545 | -0.00(-8.91%) |
Jun 27, 2023 | 0.0185 | 0.0212 | 0.0185 | 0.0202 | 124,384 | +0.00(+1.00%) |
Jun 26, 2023 | 0.0205 | 0.0219 | 0.0189 | 0.0200 | 75,033 | -0.00(-4.76%) |
Jun 23, 2023 | 0.0230 | 0.0230 | 0.0191 | 0.0210 | 89,446 | +0.00(+2.44%) |
Jun 22, 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0205 | 98,811 | +0.00(+2.50%) |
Jun 21, 2023 | 0.0200 | 0.0230 | 0.0190 | 0.0200 | 305,313 | -0.00(-4.76%) |
Jun 20, 2023 | 0.0230 | 0.0230 | 0.0190 | 0.0210 | 66,273 | +0.00(+0.00%) |
Jun 16, 2023 | 0.0186 | 0.0230 | 0.0186 | 0.0210 | 498,675 | +0.00(+8.81%) |
Jun 15, 2023 | 0.0230 | 0.0230 | 0.0186 | 0.0193 | 156,857 | -0.00(-3.50%) |
Jun 14, 2023 | 0.0197 | 0.0233 | 0.0185 | 0.0200 | 87,832 | -0.00(-5.66%) |
Jun 13, 2023 | 0.0220 | 0.0249 | 0.0189 | 0.0212 | 242,689 | -0.00(-3.64%) |
Jun 12, 2023 | 0.0195 | 0.0220 | 0.0185 | 0.0220 | 490,153 | +0.00(+11.11%) |
Jun 09, 2023 | 0.0194 | 0.0200 | 0.0180 | 0.0198 | 193,701 | +0.00(+5.88%) |
Jun 08, 2023 | 0.0180 | 0.0194 | 0.0180 | 0.0187 | 56,912 | +0.00(+3.89%) |
Jun 07, 2023 | 0.0180 | 0.0198 | 0.0180 | 0.0180 | 159,637 | -0.00(-9.09%) |
Jun 06, 2023 | 0.0190 | 0.0198 | 0.0181 | 0.0198 | 321,110 | +0.00(+1.54%) |
Jun 05, 2023 | 0.0181 | 0.0195 | 0.0180 | 0.0195 | 357,355 | +0.00(+7.14%) |
Jun 02, 2023 | 0.0172 | 0.0183 | 0.0172 | 0.0182 | 598,089 | +0.00(+2.82%) |