Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.0350 | 0.0359 | 0.0340 | 0.0340 | 342,050 | -0.00(-7.86%) |
May 30, 2024 | 0.0360 | 0.0400 | 0.0337 | 0.0369 | 229,997 | -0.00(-2.89%) |
May 29, 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 56,978 | +0.00(+5.56%) |
May 28, 2024 | 0.0390 | 0.0390 | 0.0340 | 0.0360 | 445,985 | -0.00(-7.69%) |
May 24, 2024 | 0.0419 | 0.0440 | 0.0375 | 0.0390 | 81,286 | +0.00(+5.41%) |
May 23, 2024 | 0.0401 | 0.0431 | 0.0360 | 0.0370 | 252,418 | -0.01(-13.95%) |
May 22, 2024 | 0.0380 | 0.0450 | 0.0380 | 0.0430 | 277,886 | +0.00(+11.11%) |
May 21, 2024 | 0.0425 | 0.0430 | 0.0380 | 0.0387 | 210,120 | -0.00(-8.94%) |
May 20, 2024 | 0.0408 | 0.0450 | 0.0371 | 0.0425 | 328,726 | -0.00(-5.35%) |
May 17, 2024 | 0.0450 | 0.0476 | 0.0401 | 0.0449 | 272,538 | -0.00(-0.22%) |
May 16, 2024 | 0.0440 | 0.0460 | 0.0367 | 0.0450 | 543,019 | +0.00(+2.27%) |
May 15, 2024 | 0.0410 | 0.0440 | 0.0360 | 0.0440 | 177,194 | +0.01(+29.41%) |
May 14, 2024 | 0.0440 | 0.0440 | 0.0335 | 0.0340 | 466,863 | +0.00(+5.59%) |
May 13, 2024 | 0.0487 | 0.0487 | 0.0281 | 0.0322 | 959,575 | -0.01(-23.33%) |
May 10, 2024 | 0.0420 | 0.0484 | 0.0340 | 0.0420 | 1,262,735 | +0.00(+5.00%) |
May 09, 2024 | 0.0342 | 0.0420 | 0.0338 | 0.0400 | 3,435,139 | +0.01(+25.00%) |
May 08, 2024 | 0.0326 | 0.0350 | 0.0320 | 0.0320 | 180,543 | -0.00(-8.57%) |
May 07, 2024 | 0.0340 | 0.0350 | 0.0324 | 0.0350 | 275,999 | +0.00(+6.06%) |
May 06, 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 246,948 | +0.00(+2.17%) |
May 03, 2024 | 0.0350 | 0.0350 | 0.0323 | 0.0323 | 119,130 | -0.00(-2.12%) |
May 02, 2024 | 0.0310 | 0.0350 | 0.0308 | 0.0330 | 905,609 | +0.00(+11.49%) |
May 01, 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0296 | 191,377 | -0.00(-1.33%) |
Apr 30, 2024 | 0.0287 | 0.0300 | 0.0287 | 0.0300 | 432,618 | +0.00(+3.45%) |
Apr 29, 2024 | 0.0285 | 0.0295 | 0.0280 | 0.0290 | 319,768 | +0.00(+0.69%) |
Apr 26, 2024 | 0.0275 | 0.0294 | 0.0275 | 0.0288 | 285,041 | +0.00(+4.73%) |
Apr 25, 2024 | 0.0262 | 0.0275 | 0.0258 | 0.0275 | 140,423 | +0.00(+0.00%) |
Apr 24, 2024 | 0.0234 | 0.0280 | 0.0234 | 0.0275 | 216,080 | +0.00(+18.03%) |
Apr 23, 2024 | 0.0222 | 0.0233 | 0.0214 | 0.0233 | 222,923 | +0.00(+4.95%) |
Apr 22, 2024 | 0.0228 | 0.0232 | 0.0205 | 0.0222 | 204,500 | +0.00(+4.72%) |
Apr 19, 2024 | 0.0240 | 0.0245 | 0.0212 | 0.0212 | 232,035 | -0.00(-4.50%) |
Apr 18, 2024 | 0.0211 | 0.0222 | 0.0211 | 0.0222 | 30,000 | +0.00(+11.00%) |
Apr 17, 2024 | 0.0220 | 0.0240 | 0.0197 | 0.0200 | 344,638 | -0.00(-12.28%) |
Apr 16, 2024 | 0.0240 | 0.0240 | 0.0228 | 0.0228 | 82,000 | +0.00(+3.64%) |
Apr 15, 2024 | 0.0239 | 0.0239 | 0.0220 | 0.0220 | 181,700 | -0.00(-2.22%) |
Apr 12, 2024 | 0.0244 | 0.0244 | 0.0225 | 0.0225 | 24,306 | +0.00(+13.64%) |
Apr 11, 2024 | 0.0215 | 0.0240 | 0.0196 | 0.0198 | 587,912 | -0.00(-10.00%) |
Apr 10, 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 67,288 | +0.00(+0.46%) |
Apr 09, 2024 | 0.0215 | 0.0219 | 0.0210 | 0.0219 | 30,160 | +0.00(+9.50%) |
Apr 08, 2024 | 0.0240 | 0.0240 | 0.0185 | 0.0200 | 993,822 | -0.00(-4.76%) |
Apr 05, 2024 | 0.0236 | 0.0236 | 0.0195 | 0.0210 | 317,794 | -0.00(-11.39%) |
Apr 04, 2024 | 0.0220 | 0.0237 | 0.0198 | 0.0237 | 538,059 | +0.00(+10.23%) |
Apr 03, 2024 | 0.0200 | 0.0230 | 0.0187 | 0.0215 | 641,000 | +0.00(+10.26%) |
Apr 02, 2024 | 0.0207 | 0.0230 | 0.0195 | 0.0195 | 57,915 | +0.00(+0.00%) |
Apr 01, 2024 | 0.0223 | 0.0223 | 0.0181 | 0.0195 | 157,571 | -0.00(-6.70%) |
Mar 28, 2024 | 0.0238 | 0.0281 | 0.0167 | 0.0209 | 1,063,666 | -0.00(-16.40%) |
Mar 27, 2024 | 0.0180 | 0.0312 | 0.0160 | 0.0250 | 4,541,995 | +0.01(+47.06%) |
Mar 26, 2024 | 0.0131 | 0.0170 | 0.0131 | 0.0170 | 488,900 | +0.00(+0.59%) |
Mar 25, 2024 | 0.0144 | 0.0170 | 0.0133 | 0.0169 | 537,011 | +0.00(+25.19%) |
Mar 22, 2024 | 0.0130 | 0.0135 | 0.0094 | 0.0135 | 355,300 | +0.00(+35.00%) |
Mar 21, 2024 | 0.0105 | 0.0115 | 0.0100 | 0.0100 | 366,600 | -0.00(-4.76%) |
Mar 20, 2024 | 0.0120 | 0.0155 | 0.0099 | 0.0105 | 526,646 | -0.01(-34.37%) |
Mar 19, 2024 | 0.0139 | 0.0160 | 0.0120 | 0.0160 | 437,314 | +0.00(+41.59%) |
Mar 18, 2024 | 0.0120 | 0.0120 | 0.0113 | 0.0113 | 209,384 | -0.00(-2.59%) |
Mar 15, 2024 | 0.0120 | 0.0140 | 0.0116 | 0.0116 | 250,176 | -0.00(-3.33%) |
Mar 14, 2024 | 0.0153 | 0.0170 | 0.0095 | 0.0120 | 1,147,565 | -0.00(-7.69%) |
Mar 13, 2024 | 0.0145 | 0.0200 | 0.0130 | 0.0130 | 175,000 | -0.00(-13.33%) |
Mar 12, 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 331,886 | -0.00(-14.29%) |
Mar 11, 2024 | 0.0167 | 0.0179 | 0.0111 | 0.0175 | 800,854 | +0.00(+2.94%) |
Mar 08, 2024 | 0.0173 | 0.0190 | 0.0170 | 0.0170 | 119,000 | -0.00(-2.86%) |
Mar 07, 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0175 | 57,238 | +0.00(+12.18%) |
Mar 06, 2024 | 0.0200 | 0.0220 | 0.0125 | 0.0156 | 665,127 | -0.00(-12.36%) |
Mar 05, 2024 | 0.0178 | 0.0178 | 0.0155 | 0.0178 | 97,730 | -0.00(-1.11%) |
Mar 04, 2024 | 0.0198 | 0.0198 | 0.0153 | 0.0180 | 65,631 | +0.00(+12.50%) |
Mar 01, 2024 | 0.0154 | 0.0160 | 0.0146 | 0.0160 | 403,342 | +0.00(+3.90%) |
Feb 29, 2024 | 0.0145 | 0.0154 | 0.0145 | 0.0154 | 205,568 | +0.00(+5.48%) |
Feb 28, 2024 | 0.0140 | 0.0200 | 0.0126 | 0.0146 | 663,341 | +0.00(+32.73%) |
Feb 26, 2024 | 0.0110 | 0 | -0.00(-14.73%) | |||
Feb 23, 2024 | 0.0129 | 0.0139 | 0.0129 | 0.0129 | 41,362 | +0.00(+12.17%) |
Feb 22, 2024 | 0.0099 | 0.0115 | 0.0082 | 0.0115 | 141,670 | +0.00(+0.00%) |
Feb 21, 2024 | 0.0099 | 0.0115 | 0.0082 | 0.0115 | 321,164 | +0.00(+15.00%) |
Feb 20, 2024 | 0.0112 | 0.0115 | 0.0100 | 0.0100 | 223,651 | -0.00(-15.25%) |
Feb 16, 2024 | 0.0118 | 0.0118 | 0.0100 | 0.0118 | 499,031 | +0.00(+0.85%) |
Feb 15, 2024 | 0.0160 | 0.0160 | 0.0101 | 0.0117 | 882,567 | -0.00(-26.88%) |
Feb 14, 2024 | 0.0160 | 0.0200 | 0.0145 | 0.0160 | 113,836 | -0.00(-5.88%) |
Feb 12, 2024 | 0.0170 | 0 | -0.00(-10.53%) | |||
Feb 09, 2024 | 0.0170 | 0.0220 | 0.0145 | 0.0190 | 1,970,506 | +0.00(+5.56%) |
Feb 08, 2024 | 0.0089 | 0.0225 | 0.0082 | 0.0180 | 2,805,232 | +0.01(+140.00%) |
Feb 07, 2024 | 0.0052 | 0.0075 | 0.0047 | 0.0075 | 801,657 | +0.00(+56.25%) |
Feb 06, 2024 | 0.0050 | 0.0050 | 0.0046 | 0.0048 | 905,576 | -0.00(-7.69%) |
Feb 05, 2024 | 0.0052 | 0.0052 | 0.0050 | 0.0052 | 1,412,880 | +0.00(+1.96%) |
Jan 31, 2024 | 0.0051 | 0 | +0.00(+2.00%) | |||
Jan 29, 2024 | 0.0050 | 0 | -0.00(-3.85%) | |||
Jan 25, 2024 | 0.0052 | 0 | +0.00(+4.00%) | |||
Jan 22, 2024 | 0.0050 | 0 | +0.00(+0.00%) | |||
Jan 19, 2024 | 0.0044 | 0.0050 | 0.0044 | 0.0050 | 100,100 | -0.00(-9.09%) |
Jan 18, 2024 | 0.0051 | 0.0055 | 0.0050 | 0.0055 | 444,333 | -0.00(-8.33%) |
Jan 17, 2024 | 0.0053 | 0.0062 | 0.0052 | 0.0060 | 741,600 | -0.00(-20.00%) |
Jan 16, 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 30,000 | -0.00(-6.25%) |
Jan 12, 2024 | 0.0078 | 0.0080 | 0.0077 | 0.0080 | 430,000 | +0.00(+0.00%) |
Jan 11, 2024 | 0.0078 | 0.0080 | 0.0078 | 0.0080 | 50,000 | +0.00(+2.56%) |
Jan 10, 2024 | 0.0073 | 0.0078 | 0.0070 | 0.0078 | 211,100 | +0.00(+11.43%) |
Jan 09, 2024 | 0.0052 | 0.0070 | 0.0052 | 0.0070 | 404,900 | +0.00(+16.67%) |
Jan 08, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 109,014 | +0.00(+13.21%) |
Jan 05, 2024 | 0.0062 | 0.0062 | 0.0053 | 0.0053 | 167,427 | +0.00(+1.92%) |
Jan 04, 2024 | 0.0066 | 0.0078 | 0.0052 | 0.0052 | 315,000 | -0.00(-16.13%) |
Jan 03, 2024 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 125,000 | +0.00(+3.33%) |
Jan 02, 2024 | 0.0057 | 0.0060 | 0.0057 | 0.0060 | 407,000 | +0.00(+0.00%) |
Dec 29, 2023 | 0.0061 | 0.0070 | 0.0056 | 0.0060 | 35,100 | +0.00(+0.00%) |
Dec 28, 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 1,025,000 | +0.00(+7.14%) |
Dec 27, 2023 | 0.0067 | 0.0067 | 0.0056 | 0.0056 | 143,573 | +0.00(+0.00%) |
Dec 26, 2023 | 0.0065 | 0.0065 | 0.0056 | 0.0056 | 2,629,071 | -0.00(-6.67%) |
Dec 21, 2023 | 0.0060 | 0 | +0.00(+0.00%) | |||
Dec 20, 2023 | 0.0059 | 0.0060 | 0.0059 | 0.0060 | 265,033 | +0.00(+0.00%) |
Dec 19, 2023 | 0.0080 | 0.0080 | 0.0058 | 0.0060 | 985,371 | -0.00(-25.00%) |
Dec 15, 2023 | 0.0080 | 0 | -0.00(-9.09%) | |||
Dec 14, 2023 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 29,282 | +0.00(+10.00%) |
Dec 13, 2023 | 0.0091 | 0.0091 | 0.0080 | 0.0080 | 153,700 | -0.00(-14.89%) |
Dec 12, 2023 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 2,659 | +0.00(+0.00%) |
Dec 07, 2023 | 0.0094 | 0 | +0.00(+4.44%) | |||
Dec 06, 2023 | 0.0097 | 0.0100 | 0.0090 | 0.0090 | 213,886 | -0.00(-10.00%) |
Dec 04, 2023 | 0.0100 | 0 | +0.00(+11.11%) | |||
Dec 01, 2023 | 0.0107 | 0.0115 | 0.0085 | 0.0090 | 307,050 | -0.00(-10.00%) |
Nov 30, 2023 | 0.0100 | 0.0108 | 0.0100 | 0.0100 | 208,950 | +0.00(+11.11%) |
Nov 29, 2023 | 0.0110 | 0.0130 | 0.0090 | 0.0090 | 401,928 | -0.01(-37.93%) |
Nov 28, 2023 | 0.0131 | 0.0145 | 0.0131 | 0.0145 | 30,000 | +0.00(+10.69%) |
Nov 27, 2023 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 475 | -0.00(-12.08%) |
Nov 24, 2023 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 11,000 | +0.00(+0.00%) |
Nov 22, 2023 | 0.0127 | 0.0149 | 0.0127 | 0.0149 | 5,000 | +0.00(+39.25%) |
Nov 21, 2023 | 0.0103 | 0.0108 | 0.0102 | 0.0107 | 453,475 | +0.00(+7.00%) |
Nov 20, 2023 | 0.0098 | 0.0105 | 0.0098 | 0.0100 | 289,658 | +0.00(+11.11%) |
Nov 17, 2023 | 0.0125 | 0.0140 | 0.0090 | 0.0090 | 230,010 | -0.00(-27.42%) |
Nov 16, 2023 | 0.0115 | 0.0124 | 0.0115 | 0.0124 | 123,000 | -0.00(-0.80%) |
Nov 15, 2023 | 0.0139 | 0.0150 | 0.0100 | 0.0125 | 499,380 | -0.00(-10.71%) |
Nov 14, 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,500 | +0.00(+16.67%) |
Nov 13, 2023 | 0.0109 | 0.0120 | 0.0109 | 0.0120 | 100,000 | +0.00(+3.45%) |
Nov 10, 2023 | 0.0110 | 0.0130 | 0.0109 | 0.0116 | 422,444 | +0.00(+16.00%) |
Nov 09, 2023 | 0.0100 | 0.0110 | 0.0096 | 0.0100 | 320,120 | +0.00(+0.00%) |
Nov 08, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 380 | +0.00(+0.00%) |
Nov 07, 2023 | 0.0110 | 0.0110 | 0.0092 | 0.0100 | 211,381 | -0.00(-17.36%) |
Nov 06, 2023 | 0.0130 | 0.0130 | 0.0121 | 0.0121 | 10,500 | -0.00(-6.92%) |
Nov 03, 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 20,100 | +0.00(+12.07%) |
Nov 02, 2023 | 0.0180 | 0.0180 | 0.0116 | 0.0116 | 151,761 | -0.01(-35.56%) |
Nov 01, 2023 | 0.0100 | 0.0180 | 0.0100 | 0.0180 | 412,025 | +0.01(+116.87%) |
Oct 31, 2023 | 0.0101 | 0.0114 | 0.0083 | 0.0083 | 175,500 | -0.00(-30.83%) |
Oct 30, 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 100,000 | +0.00(+8.11%) |
Oct 27, 2023 | 0.0125 | 0.0155 | 0.0111 | 0.0111 | 134,300 | -0.00(-28.39%) |
Oct 26, 2023 | 0.0138 | 0.0169 | 0.0138 | 0.0155 | 390,242 | +0.00(+10.71%) |
Oct 25, 2023 | 0.0125 | 0.0150 | 0.0125 | 0.0140 | 114,075 | +0.00(+7.69%) |
Oct 24, 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 259,758 | -0.00(-13.33%) |
Oct 20, 2023 | 0.0150 | 0 | +0.00(+0.00%) | |||
Oct 19, 2023 | 0.0170 | 0.0190 | 0.0140 | 0.0150 | 144,461 | -0.00(-7.98%) |
Oct 17, 2023 | 0.0163 | 0 | +0.00(+5.16%) | |||
Oct 16, 2023 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 300 | +0.00(+0.00%) |
Oct 13, 2023 | 0.0155 | 0.0170 | 0.0155 | 0.0155 | 5,500 | -0.00(-4.91%) |
Oct 12, 2023 | 0.0153 | 0.0163 | 0.0153 | 0.0163 | 350 | -0.00(-9.44%) |
Oct 11, 2023 | 0.0140 | 0.0180 | 0.0120 | 0.0180 | 97,142 | +0.00(+10.43%) |
Oct 09, 2023 | 0.0163 | 0 | +0.00(+0.00%) | |||
Oct 06, 2023 | 0.0157 | 0.0163 | 0.0157 | 0.0163 | 12,100 | +0.00(+3.82%) |
Oct 05, 2023 | 0.0150 | 0.0170 | 0.0140 | 0.0157 | 599,500 | -0.00(-8.72%) |
Oct 04, 2023 | 0.0170 | 0.0180 | 0.0150 | 0.0172 | 115,100 | -0.00(-9.47%) |
Oct 03, 2023 | 0.0175 | 0.0190 | 0.0150 | 0.0190 | 250,200 | +0.00(+9.83%) |