Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 12, 2024 | 0.0527 | 0 | -0.01(-11.13%) | |||
Mar 11, 2024 | 0.0513 | 0.0799 | 0.0501 | 0.0593 | 144,024,512 | +0.01(+12.10%) |
Mar 08, 2024 | 0.0515 | 0.0565 | 0.0500 | 0.0529 | 10,754,629 | +0.00(+7.74%) |
Mar 07, 2024 | 0.0500 | 0.0518 | 0.0484 | 0.0491 | 10,638,964 | -0.01(-10.56%) |
Mar 06, 2024 | 0.0537 | 0.0588 | 0.0500 | 0.0549 | 29,929,060 | +0.01(+11.81%) |
Mar 05, 2024 | 0.0468 | 0.0550 | 0.0451 | 0.0491 | 28,566,014 | +0.00(+6.28%) |
Mar 04, 2024 | 0.0478 | 0.0478 | 0.0450 | 0.0462 | 5,664,861 | -0.00(-2.53%) |
Mar 01, 2024 | 0.0460 | 0.0478 | 0.0447 | 0.0474 | 4,954,457 | +0.00(+2.82%) |
Feb 29, 2024 | 0.0478 | 0.0478 | 0.0451 | 0.0461 | 3,457,950 | +0.00(+0.22%) |
Feb 28, 2024 | 0.0478 | 0.0487 | 0.0456 | 0.0460 | 4,324,452 | -0.00(-3.97%) |
Feb 27, 2024 | 0.0456 | 0.0479 | 0.0442 | 0.0479 | 7,485,799 | +0.00(+5.74%) |
Feb 26, 2024 | 0.0459 | 0.0500 | 0.0440 | 0.0453 | 7,285,973 | -0.00(-1.95%) |
Feb 23, 2024 | 0.0492 | 0.0492 | 0.0437 | 0.0462 | 15,084,344 | -0.00(-4.15%) |
Feb 22, 2024 | 0.0500 | 0.0500 | 0.0477 | 0.0482 | 3,161,989 | -0.00(-2.63%) |
Feb 21, 2024 | 0.0500 | 0.0507 | 0.0477 | 0.0495 | 4,236,382 | -0.00(-1.79%) |
Feb 20, 2024 | 0.0520 | 0.0520 | 0.0501 | 0.0504 | 3,225,689 | -0.00(-0.20%) |
Feb 16, 2024 | 0.0505 | 0.0510 | 0.0490 | 0.0505 | 5,676,483 | +0.00(+1.00%) |
Feb 15, 2024 | 0.0500 | 0.0509 | 0.0490 | 0.0500 | 5,762,012 | +0.00(+0.00%) |
Feb 14, 2024 | 0.0502 | 0.0502 | 0.0480 | 0.0500 | 4,298,330 | +0.00(+0.20%) |
Feb 13, 2024 | 0.0528 | 0.0528 | 0.0416 | 0.0499 | 12,132,624 | -0.00(-2.16%) |
Feb 12, 2024 | 0.0534 | 0.0534 | 0.0496 | 0.0510 | 12,048,981 | +0.00(+1.59%) |
Feb 09, 2024 | 0.0530 | 0.0530 | 0.0492 | 0.0502 | 8,402,734 | +0.00(+0.00%) |
Feb 08, 2024 | 0.0492 | 0.0564 | 0.0480 | 0.0502 | 16,624,281 | +0.00(+1.83%) |
Feb 07, 2024 | 0.0507 | 0.0510 | 0.0475 | 0.0493 | 7,306,997 | -0.00(-2.76%) |
Feb 06, 2024 | 0.0506 | 0.0521 | 0.0502 | 0.0507 | 4,307,363 | +0.00(+0.40%) |
Feb 05, 2024 | 0.0554 | 0.0554 | 0.0505 | 0.0505 | 5,776,765 | -0.00(-5.43%) |
Feb 02, 2024 | 0.0521 | 0.0565 | 0.0519 | 0.0534 | 3,738,338 | +0.00(+1.91%) |
Feb 01, 2024 | 0.0537 | 0.0540 | 0.0516 | 0.0524 | 5,078,326 | -0.00(-2.96%) |
Jan 31, 2024 | 0.0530 | 0.0570 | 0.0520 | 0.0540 | 10,096,259 | +0.00(+3.25%) |
Jan 30, 2024 | 0.0529 | 0.0530 | 0.0510 | 0.0523 | 3,896,230 | -0.00(-1.69%) |
Jan 29, 2024 | 0.0538 | 0.0539 | 0.0515 | 0.0532 | 5,967,602 | +0.00(+1.33%) |
Jan 26, 2024 | 0.0514 | 0.0530 | 0.0497 | 0.0525 | 7,613,298 | +0.00(+0.96%) |
Jan 25, 2024 | 0.0480 | 0.0535 | 0.0470 | 0.0520 | 16,297,463 | +0.00(+10.40%) |
Jan 24, 2024 | 0.0490 | 0.0493 | 0.0458 | 0.0471 | 7,162,920 | -0.00(-0.84%) |
Jan 23, 2024 | 0.0513 | 0.0515 | 0.0464 | 0.0475 | 11,898,623 | -0.00(-6.13%) |
Jan 22, 2024 | 0.0521 | 0.0538 | 0.0500 | 0.0506 | 9,890,601 | -0.00(-2.50%) |
Jan 19, 2024 | 0.0500 | 0.0521 | 0.0480 | 0.0519 | 9,954,414 | +0.00(+4.64%) |
Jan 18, 2024 | 0.0529 | 0.0535 | 0.0490 | 0.0496 | 14,018,693 | -0.01(-10.63%) |
Jan 17, 2024 | 0.0516 | 0.0600 | 0.0475 | 0.0555 | 26,999,606 | +0.00(+6.94%) |
Jan 16, 2024 | 0.0478 | 0.0580 | 0.0411 | 0.0519 | 44,676,664 | +0.00(+7.45%) |
Jan 12, 2024 | 0.0686 | 0.0700 | 0.0464 | 0.0483 | 133,938,656 | +0.00(+7.81%) |
Jan 11, 2024 | 0.0490 | 0.0490 | 0.0444 | 0.0448 | 9,200,682 | -0.00(-7.05%) |
Jan 10, 2024 | 0.0501 | 0.0515 | 0.0475 | 0.0482 | 7,357,279 | -0.00(-4.37%) |
Jan 09, 2024 | 0.0516 | 0.0516 | 0.0503 | 0.0504 | 5,068,139 | -0.00(-2.89%) |
Jan 08, 2024 | 0.0516 | 0.0536 | 0.0499 | 0.0519 | 9,615,721 | +0.00(+0.58%) |
Jan 05, 2024 | 0.0550 | 0.0559 | 0.0516 | 0.0516 | 5,046,270 | -0.00(-6.18%) |
Jan 04, 2024 | 0.0539 | 0.0550 | 0.0527 | 0.0550 | 3,865,441 | +0.00(+0.00%) |
Jan 03, 2024 | 0.0538 | 0.0565 | 0.0513 | 0.0550 | 6,681,969 | +0.00(+1.10%) |
Jan 02, 2024 | 0.0562 | 0.0565 | 0.0531 | 0.0544 | 7,567,962 | -0.00(-3.20%) |
Dec 29, 2023 | 0.0580 | 0.0580 | 0.0541 | 0.0562 | 8,522,405 | +0.00(+1.08%) |
Dec 28, 2023 | 0.0591 | 0.0591 | 0.0541 | 0.0556 | 13,575,814 | -0.00(-7.33%) |
Dec 27, 2023 | 0.0570 | 0.0612 | 0.0519 | 0.0600 | 16,079,330 | +0.00(+7.14%) |
Dec 26, 2023 | 0.0607 | 0.0616 | 0.0539 | 0.0560 | 14,091,403 | -0.00(-8.05%) |
Dec 22, 2023 | 0.0578 | 0.0632 | 0.0562 | 0.0609 | 11,108,450 | +0.00(+6.65%) |
Dec 21, 2023 | 0.0548 | 0.0700 | 0.0520 | 0.0571 | 15,967,200 | -0.00(-4.19%) |
Dec 20, 2023 | 0.0615 | 0.0639 | 0.0580 | 0.0596 | 14,300,392 | -0.00(-3.56%) |
Dec 19, 2023 | 0.0620 | 0.0640 | 0.0593 | 0.0618 | 12,319,956 | -0.00(-3.44%) |
Dec 18, 2023 | 0.0690 | 0.0724 | 0.0578 | 0.0640 | 48,021,732 | -0.01(-14.67%) |
Dec 15, 2023 | 0.1110 | 0.1150 | 0.0743 | 0.0750 | 86,518,496 | -0.00(-4.09%) |
Dec 14, 2023 | 0.0718 | 0.0874 | 0.0703 | 0.0782 | 25,387,400 | +0.01(+10.92%) |
Dec 13, 2023 | 0.0700 | 0.0735 | 0.0671 | 0.0705 | 9,573,823 | -0.00(-5.62%) |
Dec 12, 2023 | 0.0720 | 0.0762 | 0.0700 | 0.0747 | 16,202,032 | -0.00(-2.73%) |
Dec 11, 2023 | 0.0700 | 0.1020 | 0.0651 | 0.0768 | 79,661,560 | +0.01(+16.36%) |
Dec 08, 2023 | 0.0699 | 0.0720 | 0.0650 | 0.0660 | 4,151,444 | -0.00(-5.71%) |
Dec 07, 2023 | 0.0691 | 0.0710 | 0.0660 | 0.0700 | 3,647,803 | +0.00(+3.24%) |
Dec 06, 2023 | 0.0658 | 0.0714 | 0.0658 | 0.0678 | 3,843,997 | -0.00(-1.88%) |
Dec 05, 2023 | 0.0749 | 0.0749 | 0.0680 | 0.0691 | 4,137,475 | -0.00(-5.21%) |
Dec 04, 2023 | 0.0710 | 0.0748 | 0.0694 | 0.0729 | 5,132,543 | +0.00(+6.58%) |
Dec 01, 2023 | 0.0646 | 0.0700 | 0.0626 | 0.0684 | 6,549,266 | +0.01(+9.27%) |
Nov 30, 2023 | 0.0631 | 0.0638 | 0.0620 | 0.0626 | 2,515,888 | -0.00(-0.63%) |
Nov 29, 2023 | 0.0638 | 0.0649 | 0.0610 | 0.0630 | 5,044,762 | +0.00(+1.45%) |
Nov 28, 2023 | 0.0641 | 0.0668 | 0.0610 | 0.0621 | 3,644,490 | -0.00(-2.20%) |
Nov 27, 2023 | 0.0666 | 0.0683 | 0.0629 | 0.0635 | 3,910,409 | -0.00(-5.51%) |
Nov 24, 2023 | 0.0697 | 0.0697 | 0.0651 | 0.0672 | 1,998,540 | +0.00(+2.75%) |
Nov 22, 2023 | 0.0724 | 0.0724 | 0.0650 | 0.0654 | 4,928,090 | -0.00(-4.53%) |
Nov 21, 2023 | 0.0710 | 0.0730 | 0.0683 | 0.0685 | 4,534,226 | -0.00(-3.66%) |
Nov 20, 2023 | 0.0683 | 0.0780 | 0.0670 | 0.0711 | 8,208,302 | +0.00(+2.75%) |
Nov 17, 2023 | 0.0687 | 0.0720 | 0.0665 | 0.0692 | 4,037,851 | +0.00(+3.28%) |
Nov 16, 2023 | 0.0690 | 0.0705 | 0.0660 | 0.0670 | 3,299,914 | -0.00(-2.90%) |
Nov 15, 2023 | 0.0650 | 0.0715 | 0.0627 | 0.0690 | 5,707,898 | -0.00(-3.50%) |
Nov 14, 2023 | 0.0671 | 0.0750 | 0.0664 | 0.0715 | 10,953,701 | +0.00(+5.15%) |
Nov 13, 2023 | 0.0670 | 0.0690 | 0.0617 | 0.0680 | 7,405,756 | +0.00(+4.78%) |
Nov 10, 2023 | 0.0658 | 0.0669 | 0.0644 | 0.0649 | 5,654,314 | -0.00(-2.26%) |
Nov 09, 2023 | 0.0729 | 0.0735 | 0.0650 | 0.0664 | 9,377,999 | -0.01(-9.04%) |
Nov 08, 2023 | 0.0789 | 0.0789 | 0.0720 | 0.0730 | 5,472,283 | -0.01(-8.06%) |
Nov 07, 2023 | 0.0795 | 0.0835 | 0.0735 | 0.0794 | 14,551,006 | +0.00(+3.25%) |
Nov 06, 2023 | 0.0880 | 0.0880 | 0.0747 | 0.0769 | 10,551,945 | -0.01(-8.56%) |
Nov 03, 2023 | 0.0820 | 0.0888 | 0.0813 | 0.0841 | 6,875,342 | +0.00(+2.69%) |
Nov 02, 2023 | 0.0855 | 0.0855 | 0.0800 | 0.0819 | 6,433,001 | -0.00(-1.33%) |
Nov 01, 2023 | 0.0805 | 0.0833 | 0.0758 | 0.0830 | 5,991,716 | +0.00(+2.98%) |
Oct 31, 2023 | 0.0820 | 0.0830 | 0.0760 | 0.0806 | 3,540,968 | -0.00(-1.83%) |
Oct 30, 2023 | 0.0898 | 0.0898 | 0.0751 | 0.0821 | 9,880,010 | -0.01(-8.78%) |
Oct 27, 2023 | 0.0958 | 0.0963 | 0.0900 | 0.0900 | 6,112,698 | -0.01(-6.25%) |
Oct 26, 2023 | 0.0976 | 0.1022 | 0.0912 | 0.0960 | 6,520,954 | -0.00(-1.64%) |
Oct 25, 2023 | 0.1030 | 0.1060 | 0.0968 | 0.0976 | 8,301,203 | -0.01(-7.92%) |
Oct 24, 2023 | 0.1100 | 0.1116 | 0.1001 | 0.1060 | 14,768,949 | -0.00(-3.99%) |
Oct 23, 2023 | 0.1200 | 0.1260 | 0.1042 | 0.1104 | 44,251,264 | +0.01(+12.20%) |
Oct 20, 2023 | 0.1008 | 0.1029 | 0.0966 | 0.0984 | 5,747,584 | -0.00(-3.62%) |
Oct 19, 2023 | 0.1020 | 0.1071 | 0.1000 | 0.1021 | 3,522,941 | -0.00(-1.54%) |
Oct 18, 2023 | 0.1102 | 0.1116 | 0.0970 | 0.1037 | 7,118,556 | -0.01(-6.32%) |
Oct 17, 2023 | 0.1020 | 0.1139 | 0.1020 | 0.1107 | 6,578,709 | +0.00(+3.46%) |
Oct 16, 2023 | 0.1033 | 0.1125 | 0.1014 | 0.1070 | 5,702,762 | +0.00(+2.98%) |
Oct 13, 2023 | 0.1010 | 0.1041 | 0.0980 | 0.1039 | 5,372,163 | +0.00(+3.49%) |
Oct 12, 2023 | 0.1000 | 0.1040 | 0.0948 | 0.1004 | 6,787,538 | +0.00(+0.30%) |
Oct 11, 2023 | 0.1020 | 0.1028 | 0.0955 | 0.1001 | 5,686,899 | -0.00(-2.25%) |
Oct 10, 2023 | 0.1007 | 0.1049 | 0.1001 | 0.1024 | 6,029,988 | +0.00(+1.69%) |
Oct 09, 2023 | 0.1040 | 0.1040 | 0.0992 | 0.1007 | 6,524,410 | -0.01(-6.59%) |
Oct 06, 2023 | 0.0960 | 0.1120 | 0.0943 | 0.1078 | 11,461,343 | +0.01(+6.84%) |
Oct 05, 2023 | 0.1000 | 0.1090 | 0.0971 | 0.1009 | 9,191,618 | -0.01(-5.88%) |
Oct 04, 2023 | 0.1030 | 0.1100 | 0.1018 | 0.1072 | 8,379,864 | +0.00(+1.13%) |
Oct 03, 2023 | 0.1100 | 0.1180 | 0.1024 | 0.1060 | 14,140,500 | -0.01(-4.85%) |
Oct 02, 2023 | 0.1120 | 0.1147 | 0.1069 | 0.1114 | 14,446,327 | -0.00(-0.45%) |
Sep 29, 2023 | 0.1220 | 0.1350 | 0.0900 | 0.1119 | 56,228,524 | -0.01(-8.88%) |
Sep 28, 2023 | 0.1900 | 0.2048 | 0.1186 | 0.1228 | 185,201,360 | -0.02(-12.22%) |
Sep 27, 2023 | 0.1409 | 0.1599 | 0.1300 | 0.1399 | 41,813,368 | +0.01(+9.55%) |
Sep 26, 2023 | 0.1221 | 0.1311 | 0.1201 | 0.1277 | 2,479,538 | +0.00(+2.74%) |
Sep 25, 2023 | 0.1264 | 0.1290 | 0.1234 | 0.1243 | 1,789,871 | -0.00(-2.13%) |
Sep 22, 2023 | 0.1323 | 0.1325 | 0.1253 | 0.1270 | 1,093,468 | -0.00(-3.13%) |
Sep 21, 2023 | 0.1353 | 0.1353 | 0.1223 | 0.1311 | 2,169,793 | -0.00(-3.60%) |
Sep 20, 2023 | 0.1440 | 0.1568 | 0.1292 | 0.1360 | 7,475,284 | -0.00(-1.45%) |
Sep 19, 2023 | 0.1399 | 0.1430 | 0.1350 | 0.1380 | 1,240,399 | -0.01(-4.17%) |
Sep 18, 2023 | 0.1396 | 0.1500 | 0.1333 | 0.1440 | 2,879,167 | +0.00(+2.71%) |
Sep 15, 2023 | 0.1384 | 0.1419 | 0.1350 | 0.1402 | 2,833,033 | +0.00(+0.21%) |
Sep 14, 2023 | 0.1410 | 0.1416 | 0.1351 | 0.1399 | 2,659,043 | -0.00(-0.64%) |
Sep 13, 2023 | 0.1420 | 0.1440 | 0.1357 | 0.1408 | 1,850,314 | +0.00(+0.57%) |
Sep 12, 2023 | 0.1458 | 0.1500 | 0.1390 | 0.1400 | 2,245,694 | -0.00(-2.71%) |
Sep 11, 2023 | 0.1310 | 0.1569 | 0.1300 | 0.1439 | 6,254,051 | +0.01(+8.69%) |
Sep 08, 2023 | 0.1300 | 0.1350 | 0.1237 | 0.1324 | 5,338,136 | -0.01(-4.06%) |
Sep 07, 2023 | 0.1501 | 0.1504 | 0.1210 | 0.1380 | 6,130,020 | -0.01(-9.69%) |
Sep 06, 2023 | 0.1597 | 0.1623 | 0.1460 | 0.1528 | 3,930,230 | -0.00(-1.42%) |
Sep 05, 2023 | 0.1800 | 0.1800 | 0.1523 | 0.1550 | 11,318,306 | -0.01(-8.45%) |
Sep 01, 2023 | 0.1633 | 0.1699 | 0.1620 | 0.1693 | 1,822,497 | +0.01(+3.74%) |
Aug 31, 2023 | 0.1700 | 0.1700 | 0.1630 | 0.1632 | 2,572,299 | -0.00(-1.45%) |
Aug 30, 2023 | 0.1690 | 0.1711 | 0.1628 | 0.1656 | 2,464,636 | -0.00(-2.36%) |
Aug 29, 2023 | 0.1654 | 0.1736 | 0.1650 | 0.1696 | 3,509,453 | +0.00(+1.86%) |
Aug 28, 2023 | 0.1688 | 0.1713 | 0.1625 | 0.1665 | 1,624,398 | -0.00(-1.25%) |
Aug 25, 2023 | 0.1650 | 0.1689 | 0.1610 | 0.1686 | 2,581,619 | +0.00(+2.12%) |
Aug 24, 2023 | 0.1721 | 0.1736 | 0.1610 | 0.1651 | 3,318,653 | -0.00(-2.88%) |
Aug 23, 2023 | 0.1800 | 0.1800 | 0.1650 | 0.1700 | 4,805,470 | -0.01(-6.44%) |
Aug 22, 2023 | 0.1885 | 0.1885 | 0.1720 | 0.1817 | 4,569,214 | -0.01(-4.97%) |
Aug 21, 2023 | 0.1736 | 0.1980 | 0.1668 | 0.1912 | 10,211,854 | +0.01(+4.20%) |
Aug 18, 2023 | 0.1800 | 0.1869 | 0.1723 | 0.1835 | 5,528,780 | -0.00(-1.87%) |
Aug 17, 2023 | 0.2300 | 0.2329 | 0.1720 | 0.1870 | 30,889,506 | -0.02(-8.78%) |
Aug 16, 2023 | 0.1875 | 0.2120 | 0.1700 | 0.2050 | 16,585,452 | +0.03(+13.95%) |
Aug 15, 2023 | 0.1600 | 0.1899 | 0.1555 | 0.1799 | 9,051,978 | -0.00(-1.64%) |
Aug 14, 2023 | 0.1681 | 0.1935 | 0.1600 | 0.1829 | 14,262,229 | +0.02(+15.18%) |
Aug 11, 2023 | 0.1550 | 0.1619 | 0.1525 | 0.1588 | 2,341,378 | -0.00(-0.75%) |
Aug 10, 2023 | 0.1600 | 0.1600 | 0.1506 | 0.1600 | 2,287,764 | +0.00(+1.78%) |
Aug 09, 2023 | 0.1600 | 0.1639 | 0.1530 | 0.1572 | 3,358,090 | -0.00(-2.96%) |
Aug 08, 2023 | 0.1610 | 0.1670 | 0.1600 | 0.1620 | 3,384,978 | -0.01(-4.71%) |
Aug 07, 2023 | 0.1800 | 0.1824 | 0.1630 | 0.1700 | 5,100,665 | -0.01(-6.85%) |
Aug 04, 2023 | 0.1780 | 0.1970 | 0.1770 | 0.1825 | 8,082,625 | +0.01(+4.29%) |
Aug 03, 2023 | 0.1700 | 0.1860 | 0.1690 | 0.1750 | 9,350,615 | -0.02(-9.33%) |
Aug 02, 2023 | 0.1850 | 0.2099 | 0.1780 | 0.1930 | 13,399,098 | -0.01(-3.55%) |