Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 0.0112 | 0.0135 | 0.0098 | 0.0133 | 2,217,960 | +0.00(+17.70%) |
May 23, 2024 | 0.0113 | 0.0115 | 0.0113 | 0.0113 | 76,240 | +0.00(+0.00%) |
May 22, 2024 | 0.0110 | 0.0115 | 0.0110 | 0.0113 | 274,900 | +0.00(+2.73%) |
May 21, 2024 | 0.0107 | 0.0114 | 0.0095 | 0.0110 | 1,225,495 | +0.00(+2.80%) |
May 20, 2024 | 0.0115 | 0.0115 | 0.0100 | 0.0107 | 120,236 | +0.00(+0.00%) |
May 17, 2024 | 0.0114 | 0.0114 | 0.0100 | 0.0107 | 135,684 | +0.00(+0.00%) |
May 16, 2024 | 0.0102 | 0.0115 | 0.0102 | 0.0107 | 91,700 | +0.00(+3.88%) |
May 15, 2024 | 0.0106 | 0.0106 | 0.0103 | 0.0103 | 98,000 | -0.00(-1.90%) |
May 14, 2024 | 0.0100 | 0.0105 | 0.0100 | 0.0105 | 498,735 | +0.00(+5.00%) |
May 13, 2024 | 0.0105 | 0.0105 | 0.0100 | 0.0100 | 172,498 | +0.00(+0.00%) |
May 10, 2024 | 0.0102 | 0.0106 | 0.0097 | 0.0100 | 1,248,717 | -0.00(-5.66%) |
May 09, 2024 | 0.0103 | 0.0109 | 0.0097 | 0.0106 | 406,500 | +0.00(+7.07%) |
May 08, 2024 | 0.0105 | 0.0118 | 0.0095 | 0.0099 | 1,514,127 | -0.00(-8.33%) |
May 07, 2024 | 0.0110 | 0.0110 | 0.0107 | 0.0108 | 308,540 | -0.00(-1.82%) |
May 06, 2024 | 0.0107 | 0.0110 | 0.0104 | 0.0110 | 534,067 | -0.00(-4.35%) |
May 03, 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0115 | 449,611 | +0.00(+4.55%) |
May 02, 2024 | 0.0125 | 0.0125 | 0.0102 | 0.0110 | 1,398,038 | -0.00(-12.00%) |
May 01, 2024 | 0.0112 | 0.0130 | 0.0112 | 0.0125 | 551,545 | +0.00(+0.00%) |
Apr 30, 2024 | 0.0119 | 0.0127 | 0.0101 | 0.0125 | 2,010,512 | +0.00(+7.76%) |
Apr 29, 2024 | 0.0132 | 0.0139 | 0.0106 | 0.0116 | 687,300 | -0.00(-4.13%) |
Apr 26, 2024 | 0.0139 | 0.0139 | 0.0121 | 0.0121 | 100,750 | -0.00(-3.20%) |
Apr 25, 2024 | 0.0116 | 0.0134 | 0.0115 | 0.0125 | 2,004,002 | -0.00(-2.34%) |
Apr 24, 2024 | 0.0118 | 0.0129 | 0.0114 | 0.0128 | 262,051 | +0.00(+0.79%) |
Apr 23, 2024 | 0.0139 | 0.0139 | 0.0113 | 0.0127 | 567,615 | +0.00(+14.41%) |
Apr 22, 2024 | 0.0132 | 0.0143 | 0.0110 | 0.0111 | 971,876 | -0.00(-15.91%) |
Apr 19, 2024 | 0.0139 | 0.0139 | 0.0120 | 0.0132 | 165,025 | +0.00(+8.20%) |
Apr 18, 2024 | 0.0125 | 0.0140 | 0.0122 | 0.0122 | 494,155 | -0.00(-0.81%) |
Apr 17, 2024 | 0.0121 | 0.0125 | 0.0102 | 0.0123 | 343,691 | +0.00(+5.13%) |
Apr 16, 2024 | 0.0131 | 0.0131 | 0.0108 | 0.0117 | 826,406 | -0.00(-2.50%) |
Apr 15, 2024 | 0.0118 | 0.0146 | 0.0111 | 0.0120 | 2,222,580 | +0.00(+6.19%) |
Apr 12, 2024 | 0.0132 | 0.0152 | 0.0110 | 0.0113 | 1,283,756 | -0.00(-19.29%) |
Apr 11, 2024 | 0.0148 | 0.0163 | 0.0135 | 0.0140 | 279,300 | -0.00(-14.11%) |
Apr 10, 2024 | 0.0131 | 0.0167 | 0.0125 | 0.0163 | 1,136,021 | +0.00(+8.67%) |
Apr 09, 2024 | 0.0160 | 0.0160 | 0.0125 | 0.0150 | 508,228 | -0.00(-2.60%) |
Apr 08, 2024 | 0.0154 | 0.0155 | 0.0125 | 0.0154 | 763,705 | +0.00(+6.21%) |
Apr 05, 2024 | 0.0157 | 0.0161 | 0.0121 | 0.0145 | 873,750 | -0.00(-10.49%) |
Apr 04, 2024 | 0.0148 | 0.0169 | 0.0148 | 0.0162 | 288,839 | +0.00(+9.46%) |
Apr 03, 2024 | 0.0120 | 0.0149 | 0.0111 | 0.0148 | 1,503,948 | +0.00(+23.33%) |
Apr 02, 2024 | 0.0088 | 0.0127 | 0.0087 | 0.0120 | 3,606,088 | -0.00(-14.29%) |
Apr 01, 2024 | 0.0142 | 0.0170 | 0.0140 | 0.0140 | 572,682 | -0.00(-10.26%) |
Mar 28, 2024 | 0.0170 | 0.0170 | 0.0142 | 0.0156 | 46,618 | +0.00(+0.00%) |
Mar 27, 2024 | 0.0140 | 0.0170 | 0.0140 | 0.0156 | 156,919 | +0.00(+11.43%) |
Mar 26, 2024 | 0.0131 | 0.0140 | 0.0131 | 0.0140 | 71,674 | +0.00(+15.70%) |
Mar 25, 2024 | 0.0160 | 0.0160 | 0.0121 | 0.0121 | 422,834 | -0.00(-28.82%) |
Mar 22, 2024 | 0.0120 | 0.0170 | 0.0116 | 0.0170 | 506,095 | -0.00(-6.08%) |
Mar 21, 2024 | 0.0124 | 0.0181 | 0.0120 | 0.0181 | 235,500 | +0.01(+57.39%) |
Mar 20, 2024 | 0.0133 | 0.0133 | 0.0113 | 0.0115 | 412,700 | +0.00(+1.77%) |
Mar 19, 2024 | 0.0140 | 0.0144 | 0.0113 | 0.0113 | 668,178 | -0.00(-22.60%) |
Mar 18, 2024 | 0.0170 | 0.0170 | 0.0138 | 0.0146 | 132,472 | -0.00(-13.61%) |
Mar 15, 2024 | 0.0110 | 0.0169 | 0.0104 | 0.0169 | 585,395 | +0.01(+49.56%) |
Mar 14, 2024 | 0.0120 | 0.0131 | 0.0105 | 0.0113 | 1,090,000 | -0.00(-9.60%) |
Mar 13, 2024 | 0.0117 | 0.0128 | 0.0117 | 0.0125 | 401,109 | +0.00(+6.84%) |
Mar 12, 2024 | 0.0115 | 0.0117 | 0.0109 | 0.0117 | 401,534 | +0.00(+3.54%) |
Mar 11, 2024 | 0.0117 | 0.0125 | 0.0106 | 0.0113 | 870,934 | -0.00(-8.87%) |
Mar 08, 2024 | 0.0154 | 0.0165 | 0.0103 | 0.0124 | 1,437,892 | -0.00(-25.30%) |
Mar 07, 2024 | 0.0170 | 0.0219 | 0.0150 | 0.0166 | 1,179,220 | -0.01(-23.85%) |
Mar 06, 2024 | 0.0208 | 0.0219 | 0.0147 | 0.0218 | 1,445,774 | -0.00(-0.46%) |
Mar 05, 2024 | 0.0173 | 0.0219 | 0.0170 | 0.0219 | 413,140 | +0.00(+9.50%) |
Mar 04, 2024 | 0.0171 | 0.0219 | 0.0153 | 0.0200 | 1,480,067 | +0.00(+17.65%) |
Mar 01, 2024 | 0.0159 | 0.0171 | 0.0128 | 0.0170 | 976,155 | +0.00(+6.92%) |
Feb 29, 2024 | 0.0128 | 0.0159 | 0.0117 | 0.0159 | 380,678 | +0.00(+22.31%) |
Feb 28, 2024 | 0.0144 | 0.0145 | 0.0118 | 0.0130 | 188,075 | -0.00(-2.99%) |
Feb 27, 2024 | 0.0115 | 0.0150 | 0.0105 | 0.0134 | 482,641 | +0.00(+11.67%) |
Feb 26, 2024 | 0.0121 | 0.0147 | 0.0110 | 0.0120 | 323,577 | +0.00(+18.81%) |
Feb 23, 2024 | 0.0158 | 0.0159 | 0.0101 | 0.0101 | 1,081,592 | -0.00(-32.67%) |
Feb 22, 2024 | 0.0108 | 0.0150 | 0.0100 | 0.0150 | 4,884,491 | +0.00(+36.36%) |
Feb 21, 2024 | 0.0134 | 0.0149 | 0.0100 | 0.0110 | 1,560,946 | -0.00(-20.86%) |
Feb 20, 2024 | 0.0100 | 0.0140 | 0.0100 | 0.0139 | 1,626,241 | +0.00(+26.36%) |
Feb 16, 2024 | 0.0108 | 0.0110 | 0.0100 | 0.0110 | 1,187,273 | +0.00(+10.00%) |
Feb 15, 2024 | 0.0100 | 0.0119 | 0.0098 | 0.0100 | 390,788 | +0.00(+0.00%) |
Feb 14, 2024 | 0.0103 | 0.0120 | 0.0100 | 0.0100 | 2,029,841 | +0.00(+5.26%) |
Feb 13, 2024 | 0.0094 | 0.0108 | 0.0094 | 0.0095 | 673,462 | +0.00(+0.00%) |
Feb 12, 2024 | 0.0108 | 0.0125 | 0.0091 | 0.0095 | 2,372,581 | -0.00(-22.76%) |
Feb 09, 2024 | 0.0130 | 0.0169 | 0.0093 | 0.0123 | 1,441,361 | -0.00(-5.38%) |
Feb 08, 2024 | 0.0135 | 0.0171 | 0.0073 | 0.0130 | 2,985,463 | -0.00(-0.76%) |
Feb 07, 2024 | 0.0110 | 0.0139 | 0.0105 | 0.0131 | 663,455 | +0.00(+25.96%) |
Feb 06, 2024 | 0.0070 | 0.0121 | 0.0070 | 0.0104 | 2,784,172 | +0.00(+14.29%) |
Feb 05, 2024 | 0.0088 | 0.0093 | 0.0086 | 0.0091 | 1,646,975 | +0.00(+4.60%) |
Feb 02, 2024 | 0.0079 | 0.0087 | 0.0079 | 0.0087 | 686,533 | +0.00(+16.00%) |
Feb 01, 2024 | 0.0080 | 0.0081 | 0.0075 | 0.0075 | 112,738 | -0.00(-7.41%) |
Jan 31, 2024 | 0.0075 | 0.0087 | 0.0075 | 0.0081 | 1,140,686 | +0.00(+8.00%) |
Jan 30, 2024 | 0.0075 | 0.0087 | 0.0071 | 0.0075 | 572,657 | +0.00(+7.14%) |
Jan 29, 2024 | 0.0063 | 0.0079 | 0.0063 | 0.0070 | 1,156,750 | +0.00(+0.00%) |
Jan 26, 2024 | 0.0074 | 0.0075 | 0.0067 | 0.0070 | 458,843 | -0.00(-2.78%) |
Jan 25, 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0072 | 162,914 | -0.00(-15.29%) |
Jan 24, 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 88,270 | +0.00(+7.59%) |
Jan 23, 2024 | 0.0079 | 0.0079 | 0.0072 | 0.0079 | 2,240 | +0.00(+2.60%) |
Jan 22, 2024 | 0.0072 | 0.0077 | 0.0072 | 0.0077 | 9,000 | +0.00(+1.32%) |
Jan 19, 2024 | 0.0070 | 0.0085 | 0.0070 | 0.0076 | 241,000 | -0.00(-2.56%) |
Jan 18, 2024 | 0.0078 | 0.0078 | 0.0070 | 0.0078 | 26,000 | +0.00(+0.00%) |
Jan 17, 2024 | 0.0084 | 0.0087 | 0.0070 | 0.0078 | 325,940 | -0.00(-1.27%) |
Jan 16, 2024 | 0.0070 | 0.0089 | 0.0070 | 0.0079 | 570,177 | -0.00(-2.47%) |
Jan 12, 2024 | 0.0079 | 0.0090 | 0.0075 | 0.0081 | 777,500 | +0.00(+2.53%) |
Jan 11, 2024 | 0.0075 | 0.0079 | 0.0069 | 0.0079 | 3,011,508 | +0.00(+5.33%) |
Jan 10, 2024 | 0.0069 | 0.0075 | 0.0069 | 0.0075 | 88,313 | +0.00(+8.70%) |
Jan 09, 2024 | 0.0068 | 0.0075 | 0.0063 | 0.0069 | 1,177,597 | +0.00(+1.47%) |
Jan 08, 2024 | 0.0062 | 0.0075 | 0.0060 | 0.0068 | 827,038 | -0.00(-2.86%) |
Jan 05, 2024 | 0.0056 | 0.0070 | 0.0056 | 0.0070 | 1,627,098 | +0.00(+12.90%) |
Jan 04, 2024 | 0.0057 | 0.0062 | 0.0054 | 0.0062 | 1,208,750 | +0.00(+21.57%) |
Jan 03, 2024 | 0.0054 | 0.0054 | 0.0051 | 0.0051 | 64,650 | -0.00(-5.56%) |
Jan 02, 2024 | 0.0052 | 0.0057 | 0.0050 | 0.0054 | 1,268,653 | -0.00(-1.82%) |
Dec 29, 2023 | 0.0055 | 0.0057 | 0.0053 | 0.0055 | 651,607 | +0.00(+7.84%) |
Dec 28, 2023 | 0.0063 | 0.0066 | 0.0051 | 0.0051 | 823,406 | -0.00(-10.53%) |
Dec 27, 2023 | 0.0057 | 0.0057 | 0.0051 | 0.0057 | 2,911,339 | +0.00(+14.00%) |
Dec 26, 2023 | 0.0053 | 0.0059 | 0.0050 | 0.0050 | 1,285,041 | +0.00(+2.04%) |
Dec 22, 2023 | 0.0060 | 0.0060 | 0.0049 | 0.0049 | 1,597,830 | +0.00(+0.00%) |
Dec 21, 2023 | 0.0055 | 0.0059 | 0.0049 | 0.0049 | 1,194,827 | -0.00(-7.55%) |
Dec 20, 2023 | 0.0055 | 0.0073 | 0.0053 | 0.0053 | 2,530,758 | -0.00(-1.85%) |
Dec 19, 2023 | 0.0054 | 0.0065 | 0.0053 | 0.0054 | 597,310 | -0.00(-6.90%) |
Dec 18, 2023 | 0.0053 | 0.0075 | 0.0053 | 0.0058 | 1,659,157 | +0.00(+3.57%) |
Dec 15, 2023 | 0.0070 | 0.0080 | 0.0055 | 0.0056 | 1,335,469 | -0.00(-24.32%) |
Dec 14, 2023 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 600 | +0.00(+2.78%) |
Dec 13, 2023 | 0.0087 | 0.0087 | 0.0070 | 0.0072 | 1,078,994 | -0.00(-13.25%) |
Dec 12, 2023 | 0.0082 | 0.0083 | 0.0078 | 0.0083 | 112,952 | -0.00(-1.19%) |
Dec 11, 2023 | 0.0082 | 0.0090 | 0.0078 | 0.0084 | 101,500 | -0.00(-6.67%) |
Dec 08, 2023 | 0.0083 | 0.0090 | 0.0079 | 0.0090 | 45,937 | +0.00(+15.38%) |
Dec 07, 2023 | 0.0082 | 0.0095 | 0.0078 | 0.0078 | 161,500 | -0.00(-10.34%) |
Dec 06, 2023 | 0.0082 | 0.0088 | 0.0082 | 0.0087 | 18,149 | +0.00(+0.00%) |
Dec 05, 2023 | 0.0095 | 0.0100 | 0.0080 | 0.0087 | 1,381,696 | -0.00(-1.14%) |
Dec 04, 2023 | 0.0080 | 0.0095 | 0.0080 | 0.0088 | 97,857 | +0.00(+3.53%) |
Dec 01, 2023 | 0.0092 | 0.0092 | 0.0085 | 0.0085 | 11,767 | -0.00(-5.56%) |
Nov 30, 2023 | 0.0092 | 0.0099 | 0.0080 | 0.0090 | 378,366 | -0.00(-8.16%) |
Nov 29, 2023 | 0.0086 | 0.0098 | 0.0086 | 0.0098 | 408,325 | +0.00(+22.50%) |
Nov 28, 2023 | 0.0088 | 0.0090 | 0.0080 | 0.0080 | 197,644 | -0.00(-9.09%) |
Nov 27, 2023 | 0.0083 | 0.0088 | 0.0080 | 0.0088 | 31,750 | +0.00(+17.33%) |
Nov 24, 2023 | 0.0092 | 0.0092 | 0.0075 | 0.0075 | 1,954,645 | +0.00(+4.17%) |
Nov 22, 2023 | 0.0075 | 0.0089 | 0.0070 | 0.0072 | 193,275 | +0.00(+2.86%) |
Nov 21, 2023 | 0.0087 | 0.0087 | 0.0070 | 0.0070 | 244,845 | +0.00(+0.00%) |
Nov 20, 2023 | 0.0085 | 0.0105 | 0.0070 | 0.0070 | 2,048,527 | -0.00(-17.65%) |
Nov 17, 2023 | 0.0072 | 0.0085 | 0.0068 | 0.0085 | 767,572 | +0.00(+30.77%) |
Nov 16, 2023 | 0.0088 | 0.0099 | 0.0065 | 0.0065 | 457,250 | -0.00(-31.58%) |
Nov 15, 2023 | 0.0065 | 0.0095 | 0.0065 | 0.0095 | 214,870 | +0.00(+25.00%) |
Nov 14, 2023 | 0.0078 | 0.0078 | 0.0065 | 0.0076 | 683,827 | +0.00(+4.11%) |
Nov 13, 2023 | 0.0060 | 0.0082 | 0.0060 | 0.0073 | 2,226,109 | +0.00(+21.67%) |
Nov 10, 2023 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 4,910 | +0.00(+0.00%) |
Nov 09, 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 150,203 | +0.00(+20.00%) |
Nov 08, 2023 | 0.0054 | 0.0054 | 0.0048 | 0.0050 | 31,100 | -0.00(-7.41%) |
Nov 07, 2023 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 1,588 | +0.00(+8.00%) |
Nov 06, 2023 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 48,076 | -0.00(-3.85%) |
Nov 03, 2023 | 0.0049 | 0.0052 | 0.0045 | 0.0052 | 651,103 | -0.00(-3.70%) |
Nov 02, 2023 | 0.0054 | 0.0056 | 0.0039 | 0.0054 | 3,420,437 | +0.00(+1.89%) |
Nov 01, 2023 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 500 | -0.00(-3.64%) |
Oct 31, 2023 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 8,025 | -0.00(-15.38%) |
Oct 30, 2023 | 0.0051 | 0.0065 | 0.0051 | 0.0065 | 380,445 | +0.00(+0.00%) |
Oct 27, 2023 | 0.0051 | 0.0065 | 0.0050 | 0.0065 | 38,500 | +0.00(+16.07%) |
Oct 26, 2023 | 0.0051 | 0.0065 | 0.0049 | 0.0056 | 230,400 | -0.00(-13.85%) |
Oct 24, 2023 | 0.0065 | 0 | +0.00(+8.33%) | |||
Oct 20, 2023 | 0.0060 | 0 | +0.00(+0.00%) | |||
Oct 19, 2023 | 0.0058 | 0.0065 | 0.0051 | 0.0060 | 871,400 | -0.00(-7.69%) |
Oct 17, 2023 | 0.0065 | 0 | -0.00(-10.96%) | |||
Oct 16, 2023 | 0.0060 | 0.0074 | 0.0055 | 0.0073 | 188,200 | +0.00(+32.73%) |
Oct 13, 2023 | 0.0061 | 0.0061 | 0.0054 | 0.0055 | 335,750 | -0.00(-31.25%) |
Oct 12, 2023 | 0.0071 | 0.0080 | 0.0069 | 0.0080 | 23,501 | +0.00(+12.68%) |
Oct 11, 2023 | 0.0076 | 0.0079 | 0.0071 | 0.0071 | 348,000 | -0.00(-7.79%) |
Oct 10, 2023 | 0.0078 | 0.0078 | 0.0060 | 0.0077 | 30,869 | -0.00(-1.28%) |
Oct 09, 2023 | 0.0058 | 0.0078 | 0.0056 | 0.0078 | 154,440 | +0.00(+30.00%) |
Oct 06, 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 130,000 | -0.00(-14.29%) |
Oct 05, 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 15,800 | +0.00(+0.00%) |
Oct 04, 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 70,250 | +0.00(+2.94%) |
Oct 03, 2023 | 0.0065 | 0.0070 | 0.0062 | 0.0068 | 84,000 | -0.00(-2.86%) |
Sep 29, 2023 | 0.0070 | 0 | -0.00(-15.66%) | |||
Sep 26, 2023 | 0.0083 | 0 | +0.00(+3.75%) | |||
Sep 25, 2023 | 0.0071 | 0.0080 | 0.0071 | 0.0080 | 1,250 | +0.00(+0.00%) |
Sep 22, 2023 | 0.0081 | 0.0081 | 0.0080 | 0.0080 | 17,250 | -0.00(-1.23%) |
Sep 21, 2023 | 0.0058 | 0.0081 | 0.0058 | 0.0081 | 713,662 | +0.00(+17.39%) |
Sep 20, 2023 | 0.0064 | 0.0069 | 0.0064 | 0.0069 | 150,700 | +0.00(+15.00%) |
Sep 19, 2023 | 0.0067 | 0.0067 | 0.0060 | 0.0060 | 447,700 | -0.00(-13.04%) |
Sep 18, 2023 | 0.0063 | 0.0069 | 0.0062 | 0.0069 | 484,910 | +0.00(+9.52%) |
Sep 15, 2023 | 0.0064 | 0.0068 | 0.0063 | 0.0063 | 218,610 | -0.00(-1.56%) |
Sep 14, 2023 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 90,000 | -0.00(-4.48%) |
Sep 13, 2023 | 0.0067 | 0.0067 | 0.0064 | 0.0067 | 10,342 | +0.00(+4.69%) |
Sep 12, 2023 | 0.0067 | 0.0067 | 0.0064 | 0.0064 | 5,600 | +0.00(+0.00%) |
Sep 11, 2023 | 0.0067 | 0.0067 | 0.0064 | 0.0064 | 11,200 | +0.00(+0.00%) |
Sep 08, 2023 | 0.0071 | 0.0071 | 0.0064 | 0.0064 | 12,722 | -0.00(-14.67%) |
Sep 07, 2023 | 0.0062 | 0.0077 | 0.0062 | 0.0075 | 255,751 | +0.00(+7.14%) |
Sep 06, 2023 | 0.0070 | 0.0070 | 0.0062 | 0.0070 | 13,325 | +0.00(+0.00%) |