Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.5535 | 0.5535 | 0.4800 | 0.4975 | 1,399,630 | -0.06(-10.52%) |
Jan 30, 2024 | 0.6350 | 0.6458 | 0.5400 | 0.5560 | 1,778,848 | -0.09(-13.92%) |
Jan 29, 2024 | 0.6383 | 0.6650 | 0.6200 | 0.6459 | 952,624 | +0.01(+0.84%) |
Jan 26, 2024 | 0.6529 | 0.6582 | 0.6233 | 0.6405 | 873,151 | +0.01(+1.03%) |
Jan 25, 2024 | 0.6480 | 0.6599 | 0.6130 | 0.6340 | 555,637 | +0.01(+2.08%) |
Jan 24, 2024 | 0.7011 | 0.8183 | 0.6211 | 0.6211 | 3,452,707 | +0.00(+0.18%) |
Jan 23, 2024 | 0.7034 | 0.7118 | 0.6200 | 0.6200 | 898,795 | -0.08(-11.43%) |
Jan 22, 2024 | 0.7700 | 0.7900 | 0.6950 | 0.7000 | 866,592 | -0.06(-7.58%) |
Jan 19, 2024 | 0.7855 | 0.8234 | 0.7501 | 0.7574 | 846,026 | -0.04(-5.31%) |
Jan 18, 2024 | 0.8900 | 1.100 | 0.7780 | 0.7999 | 2,443,094 | -0.09(-10.50%) |
Jan 17, 2024 | 1.280 | 1.299 | 0.8397 | 0.8937 | 2,826,750 | +0.84(+1579.89%) |
Jan 16, 2024 | 0.0590 | 0.0590 | 0.0510 | 0.0532 | 6,903,370 | -0.02(-22.90%) |
Jan 12, 2024 | 0.0707 | 0.0707 | 0.0650 | 0.0690 | 18,314,672 | -0.00(-2.95%) |
Jan 11, 2024 | 0.0815 | 0.0837 | 0.0701 | 0.0711 | 15,570,429 | -0.00(-3.40%) |
Jan 10, 2024 | 0.0716 | 0.0768 | 0.0691 | 0.0736 | 11,307,745 | +0.00(+2.22%) |
Jan 09, 2024 | 0.0840 | 0.0840 | 0.0650 | 0.0720 | 15,764,790 | -0.01(-8.98%) |
Jan 08, 2024 | 0.0869 | 0.0869 | 0.0788 | 0.0791 | 12,697,115 | -0.00(-4.12%) |
Jan 05, 2024 | 0.0852 | 0.0863 | 0.0825 | 0.0825 | 6,078,617 | -0.00(-4.18%) |
Jan 04, 2024 | 0.0913 | 0.0920 | 0.0850 | 0.0861 | 8,334,573 | -0.00(-4.33%) |
Jan 03, 2024 | 0.0929 | 0.0929 | 0.0880 | 0.0900 | 10,401,672 | -0.01(-6.83%) |
Jan 02, 2024 | 0.1026 | 0.1048 | 0.0950 | 0.0966 | 15,056,805 | +0.00(+3.32%) |
Dec 29, 2023 | 0.0984 | 0.0993 | 0.0888 | 0.0935 | 13,821,029 | -0.01(-5.75%) |
Dec 28, 2023 | 0.1100 | 0.1100 | 0.0978 | 0.0992 | 18,154,342 | -0.01(-9.82%) |
Dec 27, 2023 | 0.0993 | 0.1286 | 0.0920 | 0.1100 | 50,861,280 | +0.01(+11.11%) |
Dec 26, 2023 | 0.0880 | 0.1039 | 0.0861 | 0.0990 | 34,907,636 | +0.02(+21.03%) |
Dec 22, 2023 | 0.0820 | 0.0831 | 0.0795 | 0.0818 | 5,872,404 | -0.00(-0.49%) |
Dec 21, 2023 | 0.0840 | 0.0869 | 0.0813 | 0.0822 | 6,946,243 | -0.00(-3.75%) |
Dec 20, 2023 | 0.0860 | 0.0868 | 0.0818 | 0.0854 | 10,693,406 | -0.00(-1.39%) |
Dec 19, 2023 | 0.0858 | 0.0880 | 0.0791 | 0.0866 | 10,797,564 | +0.00(+4.34%) |
Dec 18, 2023 | 0.0870 | 0.0870 | 0.0811 | 0.0830 | 7,883,283 | +0.00(+1.84%) |
Dec 15, 2023 | 0.0910 | 0.0920 | 0.0815 | 0.0815 | 14,140,243 | -0.01(-7.39%) |
Dec 14, 2023 | 0.0885 | 0.0927 | 0.0875 | 0.0880 | 8,068,766 | -0.00(-3.30%) |
Dec 13, 2023 | 0.0920 | 0.0920 | 0.0832 | 0.0910 | 9,974,531 | +0.01(+9.64%) |
Dec 12, 2023 | 0.0937 | 0.0937 | 0.0818 | 0.0830 | 12,769,269 | -0.01(-11.32%) |
Dec 11, 2023 | 0.0970 | 0.0980 | 0.0912 | 0.0936 | 10,305,172 | -0.01(-9.13%) |
Dec 08, 2023 | 0.0991 | 0.1075 | 0.0955 | 0.1030 | 18,054,196 | +0.01(+12.08%) |
Dec 07, 2023 | 0.0967 | 0.0969 | 0.0900 | 0.0919 | 16,358,604 | -0.01(-9.90%) |
Dec 06, 2023 | 0.1234 | 0.1280 | 0.1000 | 0.1020 | 59,941,788 | +0.00(+0.99%) |
Dec 05, 2023 | 0.1000 | 0.1100 | 0.0930 | 0.1010 | 23,111,444 | +0.00(+2.54%) |
Dec 04, 2023 | 0.1000 | 0.1060 | 0.0894 | 0.0985 | 19,546,810 | +0.01(+9.93%) |
Dec 01, 2023 | 0.0852 | 0.0910 | 0.0800 | 0.0896 | 10,382,167 | +0.00(+4.19%) |
Nov 30, 2023 | 0.0905 | 0.0920 | 0.0810 | 0.0860 | 15,808,247 | -0.00(-4.44%) |
Nov 29, 2023 | 0.1200 | 0.1200 | 0.0900 | 0.0900 | 76,613,688 | +0.01(+10.84%) |
Nov 28, 2023 | 0.0850 | 0.0860 | 0.0789 | 0.0812 | 10,357,842 | -0.01(-7.41%) |
Nov 27, 2023 | 0.0900 | 0.0913 | 0.0854 | 0.0877 | 11,698,085 | +0.00(+2.21%) |
Nov 24, 2023 | 0.0912 | 0.0928 | 0.0811 | 0.0858 | 5,412,081 | -0.00(-5.30%) |
Nov 22, 2023 | 0.0918 | 0.0940 | 0.0900 | 0.0906 | 5,760,023 | -0.00(-4.53%) |
Nov 21, 2023 | 0.0924 | 0.0975 | 0.0900 | 0.0949 | 10,780,827 | -0.01(-10.39%) |
Nov 20, 2023 | 0.1100 | 0.1100 | 0.1015 | 0.1059 | 9,979,999 | -0.00(-2.84%) |
Nov 17, 2023 | 0.1144 | 0.1144 | 0.1068 | 0.1090 | 9,041,762 | -0.01(-5.05%) |
Nov 16, 2023 | 0.1250 | 0.1264 | 0.1075 | 0.1148 | 43,334,796 | +0.01(+8.30%) |
Nov 15, 2023 | 0.1100 | 0.1100 | 0.1011 | 0.1060 | 10,300,332 | -0.01(-7.67%) |
Nov 14, 2023 | 0.1136 | 0.1150 | 0.1083 | 0.1148 | 5,151,271 | -0.00(-1.03%) |
Nov 13, 2023 | 0.1140 | 0.1164 | 0.1100 | 0.1160 | 4,697,783 | +0.00(+3.57%) |
Nov 10, 2023 | 0.1218 | 0.1260 | 0.1109 | 0.1120 | 6,942,197 | -0.01(-9.24%) |
Nov 09, 2023 | 0.1224 | 0.1385 | 0.1178 | 0.1234 | 10,953,309 | +0.00(+3.26%) |
Nov 08, 2023 | 0.1240 | 0.1270 | 0.1185 | 0.1195 | 16,367,224 | +0.00(+3.02%) |
Nov 07, 2023 | 0.1376 | 0.1399 | 0.1122 | 0.1160 | 31,289,018 | +0.00(+0.26%) |
Nov 06, 2023 | 0.1157 | 0.1179 | 0.1091 | 0.1157 | 7,714,203 | -0.01(-5.93%) |
Nov 03, 2023 | 0.1230 | 0.1296 | 0.1200 | 0.1230 | 7,896,506 | -0.00(-3.07%) |
Nov 02, 2023 | 0.1400 | 0.1364 | 0.1220 | 0.1269 | 9,075,432 | -0.00(-0.08%) |