Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.1355 | 0.1355 | 0.1240 | 0.1265 | 449,949 | +0.00(+1.77%) |
Apr 29, 2024 | 0.1323 | 0.1323 | 0.1215 | 0.1243 | 357,851 | -0.00(-3.57%) |
Apr 26, 2024 | 0.1299 | 0.1370 | 0.1214 | 0.1289 | 786,034 | -0.00(-0.08%) |
Apr 25, 2024 | 0.1240 | 0.1380 | 0.1206 | 0.1290 | 791,855 | +0.00(+2.54%) |
Apr 24, 2024 | 0.1260 | 0.1300 | 0.1201 | 0.1258 | 471,909 | +0.00(+0.00%) |
Apr 23, 2024 | 0.1296 | 0.1350 | 0.1225 | 0.1258 | 738,858 | -0.01(-7.36%) |
Apr 22, 2024 | 0.1180 | 0.1470 | 0.1157 | 0.1358 | 1,425,287 | +0.01(+12.23%) |
Apr 19, 2024 | 0.1261 | 0.1261 | 0.1170 | 0.1210 | 693,522 | -0.01(-6.92%) |
Apr 18, 2024 | 0.1191 | 0.1323 | 0.1125 | 0.1300 | 1,432,833 | +0.01(+6.12%) |
Apr 17, 2024 | 0.1200 | 0.1350 | 0.1120 | 0.1225 | 1,789,727 | -0.00(-2.78%) |
Apr 16, 2024 | 0.1379 | 0.1400 | 0.1218 | 0.1260 | 18,444,852 | -0.02(-16.00%) |
Apr 15, 2024 | 0.1837 | 0.1837 | 0.1500 | 0.1500 | 692,224 | -0.03(-18.03%) |
Apr 12, 2024 | 0.1737 | 0.1889 | 0.1670 | 0.1830 | 736,791 | +0.01(+5.35%) |
Apr 11, 2024 | 0.1712 | 0.1890 | 0.1701 | 0.1737 | 598,553 | -0.00(-2.69%) |
Apr 10, 2024 | 0.1830 | 0.1849 | 0.1731 | 0.1785 | 106,444 | -0.00(-1.49%) |
Apr 09, 2024 | 0.2000 | 0.1971 | 0.1801 | 0.1812 | 149,070 | -0.00(-1.52%) |
Apr 08, 2024 | 0.1810 | 0.2047 | 0.1731 | 0.1840 | 319,980 | +0.01(+3.66%) |
Apr 05, 2024 | 0.1810 | 0.1850 | 0.1723 | 0.1775 | 93,703 | -0.00(-1.39%) |
Apr 04, 2024 | 0.1800 | 0.1800 | 0.1710 | 0.1800 | 114,298 | +0.01(+3.15%) |
Apr 03, 2024 | 0.1855 | 0.1855 | 0.1680 | 0.1745 | 214,646 | -0.01(-3.38%) |
Apr 02, 2024 | 0.1900 | 0.1900 | 0.1804 | 0.1806 | 112,890 | -0.01(-3.42%) |
Apr 01, 2024 | 0.1950 | 0.1989 | 0.1810 | 0.1870 | 1,528,822 | -0.01(-6.22%) |
Mar 28, 2024 | 0.2000 | 0.2090 | 0.1916 | 0.1994 | 253,872 | -0.00(-0.80%) |
Mar 27, 2024 | 0.1900 | 0.2149 | 0.1900 | 0.2010 | 250,417 | +0.01(+4.80%) |
Mar 26, 2024 | 0.1990 | 0.1990 | 0.1881 | 0.1918 | 97,947 | +0.00(+0.95%) |
Mar 25, 2024 | 0.1900 | 0.2000 | 0.1900 | 0.1900 | 89,729 | -0.01(-2.61%) |
Mar 22, 2024 | 0.2050 | 0.2050 | 0.1950 | 0.1951 | 137,950 | -0.01(-4.88%) |
Mar 21, 2024 | 0.2100 | 0.2125 | 0.2010 | 0.2051 | 92,159 | +0.00(+1.74%) |
Mar 20, 2024 | 0.2140 | 0.2140 | 0.2008 | 0.2016 | 63,125 | -0.00(-1.27%) |
Mar 19, 2024 | 0.1910 | 0.2100 | 0.1905 | 0.2042 | 145,935 | +0.01(+4.02%) |
Mar 18, 2024 | 0.2020 | 0.2020 | 0.1906 | 0.1963 | 136,423 | +0.00(+1.76%) |
Mar 15, 2024 | 0.1859 | 0.2000 | 0.1825 | 0.1929 | 177,978 | +0.00(+0.63%) |
Mar 14, 2024 | 0.2080 | 0.2082 | 0.1870 | 0.1917 | 352,767 | -0.01(-4.29%) |
Mar 13, 2024 | 0.2200 | 0.2184 | 0.1803 | 0.2003 | 1,067,552 | -0.01(-5.92%) |
Mar 12, 2024 | 0.2231 | 0.2309 | 0.2100 | 0.2129 | 300,484 | -0.01(-4.57%) |
Mar 11, 2024 | 0.2380 | 0.2398 | 0.2226 | 0.2231 | 167,320 | -0.00(-1.06%) |
Mar 08, 2024 | 0.2300 | 0.2480 | 0.2226 | 0.2255 | 300,515 | +0.00(+0.09%) |
Mar 07, 2024 | 0.2330 | 0.2335 | 0.2201 | 0.2253 | 385,692 | -0.00(-1.83%) |
Mar 06, 2024 | 0.2384 | 0.2384 | 0.2251 | 0.2295 | 192,113 | -0.00(-0.78%) |
Mar 05, 2024 | 0.2414 | 0.2520 | 0.2301 | 0.2313 | 473,620 | -0.01(-2.12%) |
Mar 04, 2024 | 0.2400 | 0.2540 | 0.2301 | 0.2363 | 899,409 | -0.01(-4.29%) |
Mar 01, 2024 | 0.2500 | 0.2500 | 0.2370 | 0.2469 | 240,136 | +0.01(+4.22%) |
Feb 29, 2024 | 0.2370 | 0.2588 | 0.2311 | 0.2369 | 542,620 | +0.00(+0.77%) |
Feb 28, 2024 | 0.2438 | 0.2488 | 0.2301 | 0.2351 | 538,535 | -0.00(-2.04%) |
Feb 27, 2024 | 0.2454 | 0.2640 | 0.2350 | 0.2400 | 679,529 | -0.01(-5.14%) |
Feb 26, 2024 | 0.2600 | 0.2698 | 0.2400 | 0.2530 | 210,249 | +0.01(+2.39%) |
Feb 23, 2024 | 0.2400 | 0.2701 | 0.2360 | 0.2471 | 879,499 | +0.01(+2.92%) |
Feb 22, 2024 | 0.2454 | 0.2600 | 0.2400 | 0.2401 | 733,480 | -0.01(-5.10%) |
Feb 21, 2024 | 0.2579 | 0.2598 | 0.2451 | 0.2530 | 329,287 | -0.00(-0.94%) |
Feb 20, 2024 | 0.2700 | 0.2755 | 0.2510 | 0.2554 | 475,926 | -0.02(-8.26%) |
Feb 16, 2024 | 0.2622 | 0.3100 | 0.2621 | 0.2784 | 1,172,792 | +0.01(+3.19%) |
Feb 15, 2024 | 0.2700 | 0.2770 | 0.2550 | 0.2698 | 1,324,941 | -0.01(-1.86%) |
Feb 14, 2024 | 0.2700 | 0.2850 | 0.2450 | 0.2749 | 959,899 | -0.01(-4.81%) |
Feb 13, 2024 | 0.3140 | 0.3400 | 0.2800 | 0.2888 | 1,672,625 | -0.04(-12.48%) |
Feb 12, 2024 | 0.2449 | 0.3400 | 0.2449 | 0.3300 | 4,165,145 | +0.08(+30.69%) |
Feb 09, 2024 | 0.2540 | 0.2700 | 0.2400 | 0.2525 | 1,800,915 | -0.00(-0.59%) |
Feb 08, 2024 | 0.2600 | 0.2798 | 0.2350 | 0.2540 | 3,007,966 | +0.02(+8.92%) |
Feb 07, 2024 | 0.2300 | 0.2710 | 0.2230 | 0.2332 | 3,765,790 | +0.00(+1.39%) |
Feb 06, 2024 | 0.2200 | 0.2600 | 0.2222 | 0.2300 | 1,825,129 | +0.01(+3.56%) |
Feb 05, 2024 | 0.2460 | 0.2660 | 0.2201 | 0.2221 | 1,677,599 | -0.03(-10.55%) |
Feb 02, 2024 | 0.2600 | 0.2849 | 0.2460 | 0.2483 | 1,378,901 | -0.04(-14.38%) |