Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 0.0312 | 14 | +0.00(+4.00%) | |||
May 29, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 11,113 | -0.02(-36.58%) |
May 28, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0473 | 11,529 | +0.01(+35.14%) |
May 23, 2024 | 0.0350 | 0 | -0.01(-30.00%) | |||
May 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,500 | +0.00(+0.00%) |
May 21, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 5,700 | +0.00(+0.00%) |
May 16, 2024 | 0.0500 | 0 | +0.01(+21.36%) | |||
May 15, 2024 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | 500 | -0.04(-47.65%) |
May 14, 2024 | 0.0412 | 0.0787 | 0.0406 | 0.0787 | 3,000 | +0.04(+110.99%) |
May 13, 2024 | 0.0500 | 0.0500 | 0.0373 | 0.0373 | 1,100 | +0.00(+0.54%) |
May 09, 2024 | 0.0371 | 1 | -0.04(-53.62%) | |||
May 08, 2024 | 0.0400 | 0.1000 | 0.0300 | 0.0800 | 14,219 | +0.04(+100.00%) |
May 07, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 2,400 | +0.01(+28.62%) |
May 06, 2024 | 0.0450 | 0.0450 | 0.0250 | 0.0311 | 14,610 | -0.01(-30.73%) |
May 03, 2024 | 0.0470 | 0.0550 | 0.0287 | 0.0449 | 135,364 | -0.00(-0.22%) |
May 02, 2024 | 0.0350 | 0.0450 | 0.0321 | 0.0450 | 10,980 | -0.00(-4.05%) |
May 01, 2024 | 0.0490 | 0.0490 | 0.0469 | 0.0469 | 1,600 | +0.00(+3.08%) |
Apr 30, 2024 | 0.0440 | 0.0490 | 0.0300 | 0.0455 | 26,875 | +0.00(+3.64%) |
Apr 29, 2024 | 0.0255 | 0.0490 | 0.0254 | 0.0439 | 18,459 | +0.02(+83.68%) |
Apr 26, 2024 | 0.0238 | 0.0240 | 0.0238 | 0.0239 | 12,857 | +0.00(+4.82%) |
Apr 25, 2024 | 0.0239 | 0.0240 | 0.0215 | 0.0228 | 30,472 | -0.00(-4.60%) |
Apr 24, 2024 | 0.0174 | 0.0240 | 0.0174 | 0.0239 | 7,900 | +0.01(+49.38%) |
Apr 19, 2024 | 0.0160 | 80 | +0.00(+0.63%) | |||
Apr 17, 2024 | 0.0159 | 0 | -0.01(-37.15%) | |||
Apr 16, 2024 | 0.0252 | 0.0253 | 0.0252 | 0.0253 | 2,699 | +0.00(+0.80%) |
Apr 15, 2024 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 100 | +0.00(+0.40%) |
Apr 11, 2024 | 0.0250 | 0 | -0.00(-13.79%) | |||
Apr 10, 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0290 | 1,884 | -0.00(-3.33%) |
Apr 09, 2024 | 0.0337 | 0.0337 | 0.0300 | 0.0300 | 3,800 | +0.00(+7.14%) |
Apr 08, 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 15,111 | +0.01(+32.08%) |
Apr 05, 2024 | 0.0348 | 0.0359 | 0.0212 | 0.0212 | 22,400 | -0.00(-5.36%) |
Apr 04, 2024 | 0.0340 | 0.0360 | 0.0212 | 0.0224 | 12,000 | -0.00(-17.04%) |
Apr 03, 2024 | 0.0385 | 0.0385 | 0.0220 | 0.0270 | 15,800 | +0.00(+13.45%) |
Apr 02, 2024 | 0.0300 | 0.0350 | 0.0212 | 0.0238 | 16,200 | -0.01(-17.93%) |
Apr 01, 2024 | 0.0320 | 0.0320 | 0.0290 | 0.0290 | 5,131 | +0.00(+7.81%) |
Mar 28, 2024 | 0.0290 | 0.0291 | 0.0269 | 0.0269 | 2,527 | -0.00(-1.47%) |
Mar 27, 2024 | 0.0274 | 0.0274 | 0.0273 | 0.0273 | 10,400 | -0.00(-0.36%) |
Mar 26, 2024 | 0.0212 | 0.0275 | 0.0212 | 0.0274 | 4,050 | +0.00(+20.18%) |
Mar 25, 2024 | 0.0248 | 0.0248 | 0.0228 | 0.0228 | 6,858 | -0.00(-4.60%) |
Mar 22, 2024 | 0.0210 | 0.0239 | 0.0210 | 0.0239 | 20,422 | +0.00(+2.14%) |
Mar 21, 2024 | 0.0234 | 0.0235 | 0.0215 | 0.0234 | 70,615 | +0.00(+0.00%) |
Mar 20, 2024 | 0.0250 | 0.0259 | 0.0220 | 0.0234 | 94,609 | -0.00(-0.43%) |
Mar 19, 2024 | 0.0300 | 0.0300 | 0.0205 | 0.0235 | 100,624 | -0.01(-27.69%) |
Mar 18, 2024 | 0.0400 | 0.0439 | 0.0325 | 0.0325 | 68,977 | -0.02(-35.00%) |
Mar 15, 2024 | 0.0352 | 0.0500 | 0.0352 | 0.0500 | 5,101 | +0.01(+17.37%) |
Mar 14, 2024 | 0.0521 | 0.0521 | 0.0352 | 0.0426 | 33,918 | -0.01(-18.23%) |
Mar 13, 2024 | 0.0570 | 0.0700 | 0.0521 | 0.0521 | 6,700 | -0.00(-0.19%) |
Mar 12, 2024 | 0.0785 | 0.0785 | 0.0521 | 0.0522 | 5,445 | +0.00(+0.00%) |
Mar 11, 2024 | 0.0522 | 0.0523 | 0.0522 | 0.0522 | 1,500 | -0.03(-32.65%) |
Mar 08, 2024 | 0.0795 | 0.0795 | 0.0650 | 0.0775 | 5,694 | +0.01(+10.71%) |
Mar 07, 2024 | 0.0798 | 0.0798 | 0.0520 | 0.0700 | 16,713 | -0.00(-0.14%) |
Mar 06, 2024 | 0.0775 | 0.0799 | 0.0701 | 0.0701 | 20,752 | -0.01(-12.27%) |
Mar 05, 2024 | 0.0600 | 0.0799 | 0.0600 | 0.0799 | 8,328 | +0.02(+33.17%) |
Mar 04, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 | +0.00(+8.11%) |
Mar 01, 2024 | 0.1000 | 0.1000 | 0.0510 | 0.0555 | 46,976 | +0.00(+5.11%) |
Feb 29, 2024 | 0.0900 | 0.0900 | 0.0525 | 0.0528 | 12,761 | -0.02(-26.36%) |
Feb 28, 2024 | 0.0810 | 0.0850 | 0.0717 | 0.0717 | 43,972 | -0.01(-10.38%) |
Feb 27, 2024 | 0.1259 | 0.1259 | 0.0423 | 0.0800 | 53,157 | -0.04(-33.33%) |
Feb 26, 2024 | 0.1260 | 0.1260 | 0.1197 | 0.1200 | 3,056 | +0.02(+19.76%) |
Feb 23, 2024 | 0.1269 | 0.1269 | 0.1002 | 0.1002 | 2,201 | -0.02(-19.45%) |
Feb 22, 2024 | 0.1244 | 0.1244 | 0.1244 | 0.1244 | 100 | -0.00(-2.28%) |
Feb 21, 2024 | 0.1200 | 0.1273 | 0.1000 | 0.1273 | 5,113 | +0.01(+6.08%) |
Feb 20, 2024 | 0.1270 | 0.1270 | 0.1200 | 0.1200 | 1,304 | -0.01(-5.51%) |
Feb 15, 2024 | 0.1270 | 0 | +0.00(+0.00%) | |||
Feb 14, 2024 | 0.1000 | 0.1270 | 0.1000 | 0.1270 | 3,120 | +0.00(+0.00%) |
Feb 12, 2024 | 0.1270 | 0 | -0.00(-0.39%) | |||
Feb 09, 2024 | 0.1249 | 0.1275 | 0.1249 | 0.1275 | 4,357 | +0.00(+2.08%) |
Feb 08, 2024 | 0.1250 | 0.1250 | 0.1249 | 0.1249 | 10,090 | +0.00(+0.00%) |
Feb 07, 2024 | 0.1250 | 0.1250 | 0.1249 | 0.1249 | 1,326 | -0.00(-3.18%) |
Feb 06, 2024 | 0.1150 | 0.1290 | 0.1100 | 0.1290 | 14,083 | +0.03(+29.00%) |
Feb 02, 2024 | 0.1000 | 90 | -0.01(-9.91%) | |||
Jan 31, 2024 | 0.1110 | 0 | +0.00(+0.00%) | |||
Jan 30, 2024 | 0.1500 | 0.1550 | 0.1110 | 0.1110 | 8,117 | -0.02(-14.62%) |
Jan 29, 2024 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | 5,784 | -0.02(-13.74%) |
Jan 25, 2024 | 0.1507 | 0 | +0.02(+19.51%) | |||
Jan 19, 2024 | 0.1261 | 0 | -0.03(-21.19%) | |||
Jan 18, 2024 | 0.1640 | 0.1640 | 0.1600 | 0.1600 | 2,727 | +0.01(+6.67%) |
Jan 17, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 1,048 | +0.02(+13.64%) |
Jan 12, 2024 | 0.1320 | 0 | -0.09(-40.00%) | |||
Jan 10, 2024 | 0.2200 | 0 | +0.04(+23.94%) | |||
Jan 09, 2024 | 0.1760 | 0.1775 | 0.1760 | 0.1775 | 473 | +0.01(+3.20%) |
Jan 04, 2024 | 0.1720 | 0 | +0.02(+14.67%) | |||
Jan 03, 2024 | 0.1800 | 0.1800 | 0.1500 | 0.1500 | 6,524 | -0.05(-24.51%) |
Dec 22, 2023 | 0.1987 | 255 | +0.07(+50.42%) | |||
Dec 20, 2023 | 0.1321 | 0 | -0.09(-39.95%) | |||
Dec 15, 2023 | 0.2200 | 0 | -0.01(-4.31%) | |||
Dec 14, 2023 | 0.1780 | 0.2300 | 0.1780 | 0.2299 | 10,583 | +0.07(+43.60%) |
Dec 13, 2023 | 0.1500 | 0.1700 | 0.1500 | 0.1601 | 5,938 | +0.03(+21.29%) |
Dec 11, 2023 | 0.1320 | 0 | -0.01(-5.78%) | |||
Dec 08, 2023 | 0.1616 | 0.1822 | 0.1011 | 0.1401 | 7,858 | +0.04(+40.10%) |
Dec 07, 2023 | 0.2100 | 0.2100 | 0.1000 | 0.1000 | 4,004 | -0.13(-56.52%) |
Dec 05, 2023 | 0.2300 | 0 | +0.00(+0.00%) | |||
Dec 01, 2023 | 0.2300 | 1 | -0.00(-2.13%) | |||
Nov 29, 2023 | 0.2350 | 0 | +0.00(+0.00%) | |||
Nov 24, 2023 | 0.2350 | 0 | -0.03(-9.62%) | |||
Nov 21, 2023 | 0.2600 | 2 | +0.06(+30.00%) | |||
Nov 20, 2023 | 0.2800 | 0.2800 | 0.2000 | 0.2000 | 3,698 | -0.03(-13.83%) |
Nov 17, 2023 | 0.2500 | 0.2500 | 0.2321 | 0.2321 | 908 | -0.02(-7.16%) |
Nov 15, 2023 | 0.2500 | 17 | +0.01(+2.04%) | |||
Nov 06, 2023 | 0.2450 | 0 | +0.01(+6.52%) | |||
Nov 03, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 530 | +0.03(+15.00%) |
Nov 01, 2023 | 0.2000 | 300 | +0.00(+0.00%) | |||
Oct 31, 2023 | 0.2200 | 0.3000 | 0.1700 | 0.2000 | 3,263 | +0.00(+0.00%) |
Oct 30, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,010 | -0.06(-22.90%) |
Oct 27, 2023 | 0.2300 | 0.2594 | 0.2300 | 0.2594 | 810 | +0.04(+16.58%) |
Oct 26, 2023 | 0.2100 | 0.2225 | 0.2100 | 0.2225 | 613 | -0.08(-25.83%) |
Oct 25, 2023 | 0.1700 | 0.3000 | 0.1700 | 0.3000 | 11,900 | +0.07(+30.55%) |
Oct 23, 2023 | 0.2298 | 0 | -0.01(-3.73%) | |||
Oct 19, 2023 | 0.2387 | 0 | -0.06(-20.43%) | |||
Oct 17, 2023 | 0.3000 | 0 | +0.01(+3.45%) | |||
Oct 13, 2023 | 0.2900 | 0 | +0.04(+16.00%) | |||
Oct 11, 2023 | 0.2500 | 0 | -0.05(-16.64%) | |||
Oct 10, 2023 | 0.2500 | 0.3000 | 0.2281 | 0.2999 | 1,396 | +0.05(+20.93%) |
Oct 09, 2023 | 0.2500 | 0.2500 | 0.2480 | 0.2480 | 1,052 | -0.00(-0.80%) |
Oct 06, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,500 | +0.00(+0.04%) |
Oct 03, 2023 | 0.2499 | 0 | +0.00(+0.00%) | |||
Sep 29, 2023 | 0.2499 | 0 | +0.02(+8.65%) | |||
Sep 28, 2023 | 0.2200 | 0.3000 | 0.2100 | 0.2300 | 8,390 | +0.00(+0.00%) |
Sep 27, 2023 | 0.2110 | 0.2530 | 0.2100 | 0.2300 | 22,681 | -0.02(-8.00%) |
Sep 25, 2023 | 0.2500 | 0 | +0.01(+2.46%) | |||
Sep 22, 2023 | 0.2500 | 0.2500 | 0.2100 | 0.2440 | 14,720 | -0.06(-18.64%) |
Sep 21, 2023 | 0.2999 | 0.2999 | 0.2999 | 0.2999 | 500 | -0.00(-0.03%) |
Sep 19, 2023 | 0.3000 | 0 | +0.03(+11.11%) | |||
Sep 18, 2023 | 0.3020 | 0.3020 | 0.2700 | 0.2700 | 17,534 | -0.03(-10.00%) |
Sep 15, 2023 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | 9,596 | -0.07(-18.92%) |
Sep 14, 2023 | 0.3800 | 0.3800 | 0.3011 | 0.3700 | 2,599 | -0.01(-2.63%) |
Sep 12, 2023 | 0.3800 | 100 | +0.05(+15.15%) | |||
Sep 11, 2023 | 0.3405 | 0.3405 | 0.3300 | 0.3300 | 1,945 | -0.02(-5.71%) |
Sep 06, 2023 | 0.3500 | 6 | +0.01(+2.61%) | |||
Sep 05, 2023 | 0.3231 | 0.3951 | 0.3231 | 0.3411 | 3,657 | -0.15(-30.39%) |
Sep 01, 2023 | 0.3400 | 0.4900 | 0.3164 | 0.4900 | 7,638 | -0.06(-11.07%) |
Aug 31, 2023 | 0.5510 | 0.5510 | 0.5510 | 0.5510 | 3,240 | +0.20(+57.34%) |
Aug 30, 2023 | 0.3502 | 0.3502 | 0.3502 | 0.3502 | 100 | +0.01(+1.83%) |
Aug 29, 2023 | 0.4000 | 0.4000 | 0.3439 | 0.3439 | 310 | -0.06(-14.03%) |
Aug 25, 2023 | 0.4000 | 0 | +0.00(+0.03%) | |||
Aug 23, 2023 | 0.3999 | 0 | +0.05(+14.22%) | |||
Aug 22, 2023 | 0.4000 | 0.4000 | 0.3500 | 0.3501 | 7,231 | -0.12(-25.51%) |
Aug 18, 2023 | 0.4700 | 50 | +0.02(+4.44%) | |||
Aug 17, 2023 | 0.5000 | 0.5000 | 0.3500 | 0.4500 | 31,942 | -0.05(-10.00%) |
Aug 11, 2023 | 0.5000 | 2 | +0.06(+14.47%) | |||
Aug 10, 2023 | 0.4626 | 0.5000 | 0.3500 | 0.4368 | 1,040 | +0.02(+4.35%) |
Aug 08, 2023 | 0.4186 | 0 | -0.08(-16.28%) | |||
Aug 07, 2023 | 0.4900 | 0.5000 | 0.3900 | 0.5000 | 4,781 | +0.00(+0.00%) |
Aug 04, 2023 | 0.4900 | 0.5000 | 0.3250 | 0.5000 | 5,432 | +0.08(+19.05%) |
Aug 02, 2023 | 0.4200 | 5 | -0.03(-6.67%) | |||
Aug 01, 2023 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 20,572 | -0.05(-10.00%) |
Jul 31, 2023 | 0.4000 | 0.5000 | 0.4000 | 0.5000 | 21,866 | +0.02(+4.17%) |
Jul 28, 2023 | 0.4100 | 0.4800 | 0.4000 | 0.4800 | 3,340 | +0.04(+9.09%) |
Jul 27, 2023 | 0.5500 | 0.6140 | 0.4201 | 0.4400 | 58,940 | -0.06(-12.00%) |
Jul 26, 2023 | 0.4900 | 0.5410 | 0.4500 | 0.5000 | 118,249 | -0.03(-4.83%) |
Jul 25, 2023 | 0.3513 | 0.5999 | 0.3513 | 0.5254 | 120,795 | +0.22(+71.25%) |
Jul 24, 2023 | 0.3000 | 0.4799 | 0.2998 | 0.3068 | 86,539 | +0.01(+2.27%) |
Jul 21, 2023 | 0.3000 | 0.3000 | 0.2801 | 0.3000 | 19,560 | +0.00(+0.03%) |
Jul 20, 2023 | 0.3000 | 0.3000 | 0.2995 | 0.2999 | 7,092 | -0.00(-0.03%) |
Jul 19, 2023 | 0.3000 | 0.3000 | 0.2802 | 0.3000 | 1,653 | +0.00(+0.03%) |
Jul 18, 2023 | 0.2799 | 0.3299 | 0.2799 | 0.2999 | 35,947 | +0.02(+7.11%) |
Jul 17, 2023 | 0.2800 | 0.2800 | 0.2272 | 0.2800 | 15,749 | +0.02(+7.65%) |
Jul 14, 2023 | 0.2783 | 0.2800 | 0.2601 | 0.2601 | 16,603 | -0.02(-7.07%) |
Jul 13, 2023 | 0.2800 | 0.2800 | 0.2790 | 0.2799 | 14,072 | -0.02(-6.70%) |
Jul 12, 2023 | 0.2238 | 0.3000 | 0.2217 | 0.3000 | 5,476 | -0.00(-1.61%) |
Jul 11, 2023 | 0.3100 | 0.3100 | 0.3049 | 0.3049 | 558 | +0.05(+21.96%) |
Jul 06, 2023 | 0.2500 | 0 | -0.07(-21.88%) | |||
Jul 05, 2023 | 0.3255 | 0.3255 | 0.3200 | 0.3200 | 2,735 | -0.05(-14.14%) |
Jul 03, 2023 | 0.2500 | 0.4210 | 0.2200 | 0.3727 | 18,900 | +0.14(+58.60%) |
Jun 29, 2023 | 0.2350 | 0 | -0.02(-6.00%) | |||
Jun 27, 2023 | 0.2500 | 4 | +0.00(+0.00%) | |||
Jun 26, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 7,845 | +0.03(+13.64%) |
Jun 23, 2023 | 0.2700 | 0.2700 | 0.2200 | 0.2200 | 476 | -0.03(-11.96%) |
Jun 22, 2023 | 0.2500 | 0.2500 | 0.2499 | 0.2499 | 457 | +0.03(+13.59%) |
Jun 21, 2023 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | 600 | -0.03(-12.00%) |
Jun 16, 2023 | 0.2500 | 14 | -0.00(-0.40%) |