Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2740 | 552,046 | -0.02(-7.18%) |
Apr 29, 2024 | 0.3140 | 0.3190 | 0.2900 | 0.2952 | 348,327 | +0.00(+0.75%) |
Apr 26, 2024 | 0.3230 | 0.3387 | 0.2831 | 0.2930 | 1,356,616 | -0.04(-12.01%) |
Apr 25, 2024 | 0.3252 | 0.3401 | 0.3223 | 0.3330 | 426,834 | -0.00(-0.69%) |
Apr 24, 2024 | 0.3700 | 0.3880 | 0.3252 | 0.3353 | 924,369 | -0.01(-3.15%) |
Apr 23, 2024 | 0.3349 | 0.3700 | 0.3100 | 0.3462 | 1,750,229 | +0.05(+16.72%) |
Apr 22, 2024 | 0.2790 | 0.3100 | 0.2714 | 0.2966 | 1,776,580 | +0.04(+17.47%) |
Apr 19, 2024 | 0.2770 | 0.2770 | 0.2401 | 0.2525 | 1,799,951 | -0.02(-8.05%) |
Apr 18, 2024 | 0.3650 | 0.3657 | 0.2610 | 0.2746 | 2,648,385 | -0.09(-24.85%) |
Apr 17, 2024 | 0.3650 | 0.3905 | 0.3650 | 0.3654 | 3,314,764 | -0.09(-20.57%) |
Apr 16, 2024 | 0.4400 | 0.5059 | 0.4200 | 0.4600 | 5,854,842 | +0.02(+4.55%) |
Apr 15, 2024 | 0.4011 | 0.4670 | 0.3920 | 0.4400 | 2,768,657 | +0.05(+12.82%) |
Apr 12, 2024 | 0.3800 | 0.4499 | 0.3750 | 0.3900 | 5,137,788 | +0.02(+4.00%) |
Apr 11, 2024 | 0.3727 | 0.3797 | 0.3650 | 0.3750 | 4,661,937 | +0.00(+0.81%) |
Apr 10, 2024 | 0.3650 | 0.4000 | 0.3600 | 0.3720 | 1,443,495 | +0.01(+1.92%) |
Apr 09, 2024 | 0.3600 | 0.4200 | 0.3530 | 0.3650 | 2,120,908 | +0.00(+0.66%) |
Apr 08, 2024 | 0.3500 | 0.3750 | 0.3495 | 0.3626 | 1,149,824 | +0.02(+6.87%) |
Apr 05, 2024 | 0.3600 | 0.3900 | 0.3200 | 0.3393 | 2,569,440 | -0.05(-13.00%) |
Apr 04, 2024 | 0.4400 | 0.4500 | 0.3700 | 0.3900 | 2,333,194 | -0.05(-10.86%) |
Apr 03, 2024 | 0.4670 | 0.4878 | 0.4000 | 0.4375 | 3,411,539 | -0.05(-10.71%) |
Apr 02, 2024 | 0.4630 | 0.5743 | 0.4400 | 0.4900 | 6,131,352 | +0.04(+10.11%) |
Apr 01, 2024 | 0.5700 | 0.5701 | 0.4400 | 0.4450 | 5,175,154 | -0.06(-12.16%) |
Mar 28, 2024 | 0.5855 | 0.4849 | 0.3780 | 0.5066 | 43,853,312 | -0.09(-14.86%) |
Mar 27, 2024 | 0.4588 | 0.6364 | 0.4550 | 0.5950 | 21,546,194 | +0.17(+38.69%) |
Mar 26, 2024 | 0.3500 | 0.4624 | 0.3470 | 0.4290 | 5,165,346 | +0.07(+17.86%) |
Mar 25, 2024 | 0.3800 | 0.4200 | 0.3500 | 0.3640 | 3,915,694 | -0.03(-7.17%) |
Mar 22, 2024 | 0.2851 | 0.4840 | 0.2712 | 0.3921 | 53,980,520 | +0.13(+50.81%) |
Mar 21, 2024 | 0.2900 | 0.2976 | 0.2352 | 0.2600 | 6,465,207 | -0.06(-17.72%) |
Mar 20, 2024 | 0.3608 | 0.3675 | 0.3100 | 0.3160 | 10,782,933 | -0.12(-28.18%) |
Mar 19, 2024 | 0.5100 | 0.6200 | 0.3360 | 0.4400 | 213,923,824 | +0.25(+131.58%) |
Mar 18, 2024 | 0.1890 | 0.1995 | 0.1787 | 0.1900 | 13,191,017 | +0.01(+8.14%) |
Mar 15, 2024 | 0.1700 | 0.1965 | 0.1650 | 0.1757 | 574,846 | +0.01(+3.41%) |
Mar 14, 2024 | 0.1840 | 0.1840 | 0.1600 | 0.1699 | 236,738 | -0.01(-4.98%) |
Mar 13, 2024 | 0.1612 | 0.1850 | 0.1610 | 0.1788 | 619,756 | +0.01(+8.69%) |
Mar 12, 2024 | 0.1699 | 0.1699 | 0.1550 | 0.1645 | 440,073 | +0.00(+0.06%) |
Mar 11, 2024 | 0.1600 | 0.1650 | 0.1511 | 0.1644 | 406,253 | +0.01(+7.45%) |
Mar 08, 2024 | 0.1600 | 0.1600 | 0.1350 | 0.1530 | 388,662 | -0.01(-3.77%) |
Mar 07, 2024 | 0.1600 | 0.1630 | 0.1400 | 0.1590 | 325,167 | -0.00(-1.24%) |
Mar 06, 2024 | 0.1561 | 0.1659 | 0.1505 | 0.1610 | 372,987 | +0.01(+3.21%) |
Mar 05, 2024 | 0.1588 | 0.1599 | 0.1500 | 0.1560 | 339,357 | +0.00(+1.30%) |
Mar 04, 2024 | 0.1600 | 0.1645 | 0.1450 | 0.1540 | 1,062,803 | -0.01(-3.75%) |
Mar 01, 2024 | 0.1700 | 0.1800 | 0.1584 | 0.1600 | 994,413 | -0.00(-2.44%) |
Feb 29, 2024 | 0.1995 | 0.2049 | 0.1622 | 0.1640 | 1,906,596 | -0.02(-9.59%) |
Feb 28, 2024 | 0.1901 | 0.1950 | 0.1744 | 0.1814 | 746,708 | -0.00(-1.95%) |
Feb 27, 2024 | 0.2200 | 0.2500 | 0.1836 | 0.1850 | 3,748,083 | -0.01(-7.04%) |
Feb 26, 2024 | 0.1900 | 0.2080 | 0.1813 | 0.1990 | 545,345 | +0.01(+4.63%) |
Feb 23, 2024 | 0.2000 | 0.2099 | 0.1800 | 0.1902 | 96,367 | -0.01(-4.42%) |
Feb 22, 2024 | 0.1925 | 0.2041 | 0.1820 | 0.1990 | 167,476 | -0.01(-5.19%) |
Feb 21, 2024 | 0.2000 | 0.2099 | 0.1902 | 0.2099 | 110,570 | +0.01(+3.45%) |
Feb 20, 2024 | 0.1900 | 0.2029 | 0.1780 | 0.2029 | 255,996 | +0.01(+7.41%) |
Feb 16, 2024 | 0.1900 | 0.1939 | 0.1700 | 0.1889 | 115,251 | +0.00(+0.48%) |
Feb 15, 2024 | 0.1940 | 0.1940 | 0.1800 | 0.1880 | 157,301 | +0.01(+2.84%) |
Feb 14, 2024 | 0.1700 | 0.1828 | 0.1670 | 0.1828 | 179,678 | +0.01(+2.87%) |
Feb 13, 2024 | 0.1795 | 0.1795 | 0.1652 | 0.1777 | 126,856 | -0.00(-1.06%) |
Feb 12, 2024 | 0.1900 | 0.2138 | 0.1700 | 0.1796 | 920,607 | -0.00(-0.22%) |
Feb 09, 2024 | 0.1652 | 0.1921 | 0.1606 | 0.1800 | 541,975 | +0.01(+5.88%) |
Feb 08, 2024 | 0.1800 | 0.1800 | 0.1650 | 0.1700 | 322,203 | -0.01(-4.60%) |
Feb 07, 2024 | 0.2000 | 0.2068 | 0.1757 | 0.1782 | 345,812 | +0.00(+1.71%) |
Feb 06, 2024 | 0.1979 | 0.1995 | 0.1500 | 0.1752 | 558,627 | -0.02(-10.70%) |
Feb 05, 2024 | 0.2325 | 0.2325 | 0.1919 | 0.1962 | 433,128 | -0.03(-12.18%) |
Feb 02, 2024 | 0.2100 | 0.2415 | 0.2100 | 0.2234 | 211,001 | +0.01(+5.58%) |