Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 62,631 | +0.00(+0.00%) |
Apr 29, 2024 | 0.0179 | 0.0179 | 0.0170 | 0.0170 | 15,500 | +0.00(+0.59%) |
Apr 25, 2024 | 0.0169 | 6 | -0.01(-25.88%) | |||
Apr 24, 2024 | 0.0188 | 0.0228 | 0.0167 | 0.0228 | 7,671 | +0.00(+25.27%) |
Apr 22, 2024 | 0.0182 | 1 | -0.00(-1.62%) | |||
Apr 19, 2024 | 0.0174 | 0.0185 | 0.0146 | 0.0185 | 9,702 | +0.00(+0.54%) |
Apr 18, 2024 | 0.0175 | 0.0184 | 0.0175 | 0.0184 | 54,700 | +0.00(+0.00%) |
Apr 17, 2024 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | 15,010 | -0.00(-0.54%) |
Apr 16, 2024 | 0.0188 | 0.0188 | 0.0180 | 0.0185 | 47,245 | -0.00(-6.57%) |
Apr 15, 2024 | 0.0200 | 0.0200 | 0.0191 | 0.0198 | 475 | +0.00(+1.02%) |
Apr 12, 2024 | 0.0200 | 0.0200 | 0.0182 | 0.0196 | 103,875 | -0.00(-1.51%) |
Apr 10, 2024 | 0.0199 | 0 | -0.00(-2.45%) | |||
Apr 09, 2024 | 0.0230 | 0.0230 | 0.0204 | 0.0204 | 43,531 | -0.00(-11.30%) |
Apr 05, 2024 | 0.0230 | 74 | +0.00(+16.75%) | |||
Apr 04, 2024 | 0.0206 | 0.0206 | 0.0197 | 0.0197 | 2,175 | +0.00(+6.49%) |
Apr 03, 2024 | 0.0204 | 0.0219 | 0.0185 | 0.0185 | 8,724 | +0.00(+5.71%) |
Apr 01, 2024 | 0.0175 | 0 | -0.00(-3.85%) | |||
Mar 28, 2024 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 1,600 | -0.00(-6.19%) |
Mar 27, 2024 | 0.0194 | 0.0194 | 0.0194 | 0.0194 | 6,000 | +0.00(+7.18%) |
Mar 25, 2024 | 0.0181 | 0 | -0.00(-1.63%) | |||
Mar 22, 2024 | 0.0175 | 0.0184 | 0.0175 | 0.0184 | 37,500 | +0.00(+3.37%) |
Mar 21, 2024 | 0.0175 | 0.0188 | 0.0175 | 0.0178 | 118,895 | -0.00(-13.17%) |
Mar 19, 2024 | 0.0205 | 18 | -0.00(-7.66%) | |||
Mar 18, 2024 | 0.0222 | 0.0222 | 0.0196 | 0.0222 | 19,000 | +0.00(+18.72%) |
Mar 14, 2024 | 0.0187 | 0 | -0.00(-11.37%) | |||
Mar 13, 2024 | 0.0205 | 0.0222 | 0.0205 | 0.0211 | 26,550 | +0.00(+3.43%) |
Mar 11, 2024 | 0.0204 | 0 | -0.00(-3.32%) | |||
Mar 07, 2024 | 0.0211 | 0 | +0.00(+0.96%) | |||
Mar 05, 2024 | 0.0209 | 86 | +0.00(+2.96%) | |||
Mar 04, 2024 | 0.0205 | 0.0227 | 0.0203 | 0.0203 | 6,280 | +0.00(+2.01%) |
Mar 01, 2024 | 0.0202 | 0.0221 | 0.0199 | 0.0199 | 127,360 | +0.00(+0.51%) |
Feb 29, 2024 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | 3,832 | -0.00(-4.35%) |
Feb 28, 2024 | 0.0206 | 0.0207 | 0.0206 | 0.0207 | 43,000 | +0.00(+3.50%) |
Feb 27, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 9,051 | -0.00(-9.91%) |
Feb 26, 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 327 | +0.00(+7.25%) |
Feb 22, 2024 | 0.0207 | 0 | -0.00(-1.43%) | |||
Feb 21, 2024 | 0.0198 | 0.0210 | 0.0198 | 0.0210 | 8,098 | +0.00(+0.00%) |
Feb 20, 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 750 | -0.00(-0.94%) |
Feb 16, 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 50,078 | -0.00(-12.03%) |
Feb 15, 2024 | 0.0222 | 0.0248 | 0.0175 | 0.0241 | 4,001 | +0.00(+6.64%) |
Feb 12, 2024 | 0.0226 | 0 | +0.00(+21.51%) | |||
Feb 09, 2024 | 0.0200 | 0.0200 | 0.0186 | 0.0186 | 99,892 | -0.00(-16.59%) |
Feb 08, 2024 | 0.0239 | 0.0279 | 0.0223 | 0.0223 | 8,749 | -0.00(-6.69%) |
Feb 07, 2024 | 0.0239 | 0.0239 | 0.0239 | 0.0239 | 721 | -0.00(-3.63%) |
Feb 06, 2024 | 0.0223 | 0.0248 | 0.0223 | 0.0248 | 23,053 | +0.00(+5.53%) |
Feb 05, 2024 | 0.0235 | 0.0255 | 0.0235 | 0.0235 | 31,050 | -0.00(-6.00%) |
Feb 01, 2024 | 0.0250 | 0 | +0.00(+10.13%) | |||
Jan 31, 2024 | 0.0227 | 0.0227 | 0.0227 | 0.0227 | 110,022 | -0.00(-6.20%) |
Jan 30, 2024 | 0.0279 | 0.0279 | 0.0242 | 0.0242 | 691 | +0.00(+13.08%) |
Jan 29, 2024 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 316 | -0.00(-6.96%) |
Jan 26, 2024 | 0.0234 | 0.0234 | 0.0230 | 0.0230 | 420 | +0.00(+4.55%) |
Jan 25, 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 16,115 | -0.00(-4.35%) |
Jan 24, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 22,042 | -0.00(-4.96%) |
Jan 23, 2024 | 0.0251 | 0.0256 | 0.0228 | 0.0242 | 70,540 | +0.00(+0.00%) |
Jan 22, 2024 | 0.0242 | 0.0242 | 0.0228 | 0.0242 | 12,029 | +0.00(+6.14%) |
Jan 19, 2024 | 0.0250 | 0.0261 | 0.0228 | 0.0228 | 504,767 | -0.01(-20.00%) |
Jan 18, 2024 | 0.0320 | 0.0320 | 0.0255 | 0.0285 | 42,266 | -0.00(-10.94%) |
Jan 17, 2024 | 0.0274 | 0.0320 | 0.0250 | 0.0320 | 94,507 | -0.00(-8.57%) |
Jan 16, 2024 | 0.0254 | 0.0350 | 0.0245 | 0.0350 | 1,095,746 | +0.01(+42.86%) |
Jan 12, 2024 | 0.0225 | 0.0245 | 0.0222 | 0.0245 | 133,056 | -0.00(-12.50%) |
Jan 11, 2024 | 0.0194 | 0.0280 | 0.0190 | 0.0280 | 477,844 | +0.00(+0.00%) |
Jan 10, 2024 | 0.0217 | 0.0280 | 0.0217 | 0.0280 | 316,635 | +0.00(+0.00%) |
Jan 09, 2024 | 0.0207 | 0.0280 | 0.0207 | 0.0280 | 49,083 | +0.01(+30.84%) |
Jan 08, 2024 | 0.0224 | 0.0236 | 0.0214 | 0.0214 | 34,734 | -0.00(-0.93%) |
Jan 04, 2024 | 0.0216 | 75 | +0.00(+0.00%) | |||
Jan 03, 2024 | 0.0249 | 0.0249 | 0.0216 | 0.0216 | 3,606 | +0.00(+0.47%) |
Jan 02, 2024 | 0.0207 | 0.0215 | 0.0207 | 0.0215 | 46,992 | +0.00(+3.37%) |
Dec 29, 2023 | 0.0207 | 0.0210 | 0.0207 | 0.0208 | 28,560 | -0.00(-0.48%) |
Dec 28, 2023 | 0.0215 | 0.0215 | 0.0209 | 0.0209 | 15,388 | -0.00(-7.11%) |
Dec 27, 2023 | 0.0210 | 0.0227 | 0.0204 | 0.0225 | 161,100 | +0.00(+4.65%) |
Dec 22, 2023 | 0.0215 | 0 | -0.00(-4.44%) | |||
Dec 21, 2023 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 250,182 | +0.00(+8.70%) |
Dec 20, 2023 | 0.0234 | 0.0234 | 0.0207 | 0.0207 | 555 | -0.00(-11.16%) |
Dec 19, 2023 | 0.0259 | 0.0260 | 0.0233 | 0.0233 | 23,008 | -0.01(-18.82%) |
Dec 18, 2023 | 0.0262 | 0.0287 | 0.0219 | 0.0287 | 882 | +0.01(+36.02%) |
Dec 15, 2023 | 0.0240 | 0.0251 | 0.0211 | 0.0211 | 38,812 | -0.00(-15.94%) |
Dec 14, 2023 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 338 | +0.00(+3.29%) |
Dec 12, 2023 | 0.0243 | 0 | +0.00(+9.95%) | |||
Dec 11, 2023 | 0.0260 | 0.0260 | 0.0221 | 0.0221 | 100,192 | -0.00(-15.00%) |
Dec 08, 2023 | 0.0239 | 0.0260 | 0.0238 | 0.0260 | 131,349 | +0.00(+8.79%) |
Dec 04, 2023 | 0.0239 | 0 | -0.00(-0.42%) | |||
Dec 01, 2023 | 0.0249 | 0.0249 | 0.0239 | 0.0240 | 971 | +0.00(+0.84%) |
Nov 30, 2023 | 0.0199 | 0.0238 | 0.0199 | 0.0238 | 16,030 | +0.00(+19.60%) |
Nov 29, 2023 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 1,500 | -0.00(-9.95%) |
Nov 28, 2023 | 0.0221 | 0.0221 | 0.0221 | 0.0221 | 1,005 | +0.00(+10.50%) |
Nov 27, 2023 | 0.0200 | 0.0230 | 0.0200 | 0.0200 | 247,782 | -0.00(-8.68%) |
Nov 22, 2023 | 0.0219 | 15 | +0.00(+8.96%) | |||
Nov 21, 2023 | 0.0201 | 0.0219 | 0.0201 | 0.0201 | 29,045 | +0.00(+2.55%) |
Nov 20, 2023 | 0.0202 | 0.0202 | 0.0196 | 0.0196 | 101,988 | -0.00(-2.00%) |
Nov 17, 2023 | 0.0200 | 0.0205 | 0.0200 | 0.0200 | 279,200 | +0.00(+0.00%) |
Nov 16, 2023 | 0.0182 | 0.0200 | 0.0182 | 0.0200 | 59,000 | +0.00(+11.11%) |
Nov 14, 2023 | 0.0180 | 0 | -0.00(-1.10%) | |||
Nov 10, 2023 | 0.0182 | 0 | -0.00(-2.15%) | |||
Nov 09, 2023 | 0.0203 | 0.0218 | 0.0186 | 0.0186 | 50,168 | -0.00(-14.68%) |
Nov 08, 2023 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 40,013 | -0.00(-0.46%) |
Nov 07, 2023 | 0.0201 | 0.0219 | 0.0201 | 0.0219 | 65,315 | +0.00(+0.46%) |
Nov 06, 2023 | 0.0187 | 0.0218 | 0.0182 | 0.0218 | 190,515 | -0.00(-3.11%) |
Nov 01, 2023 | 0.0225 | 1 | -0.00(-5.06%) | |||
Oct 31, 2023 | 0.0237 | 0.0237 | 0.0237 | 0.0237 | 674 | +0.00(+9.22%) |
Oct 30, 2023 | 0.0199 | 0.0217 | 0.0199 | 0.0217 | 50,247 | -0.00(-0.46%) |
Oct 26, 2023 | 0.0218 | 1 | +0.00(+7.39%) | |||
Oct 25, 2023 | 0.0203 | 0.0219 | 0.0203 | 0.0203 | 50,312 | -0.00(-7.31%) |
Oct 24, 2023 | 0.0219 | 0.0219 | 0.0187 | 0.0219 | 101,001 | +0.00(+0.00%) |
Oct 23, 2023 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 19,500 | +0.00(+0.00%) |
Oct 20, 2023 | 0.0218 | 0.0220 | 0.0210 | 0.0219 | 269,807 | +0.00(+0.00%) |
Oct 19, 2023 | 0.0204 | 0.0219 | 0.0203 | 0.0219 | 151,037 | -0.00(-0.45%) |
Oct 18, 2023 | 0.0245 | 0.0245 | 0.0198 | 0.0220 | 150,504 | +0.00(+4.76%) |
Oct 17, 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 1,036,594 | +0.00(+10.53%) |
Oct 16, 2023 | 0.0209 | 0.0220 | 0.0190 | 0.0190 | 353,468 | -0.00(-13.24%) |
Oct 13, 2023 | 0.0196 | 0.0219 | 0.0182 | 0.0219 | 156,466 | -0.00(-0.45%) |
Oct 11, 2023 | 0.0220 | 5 | -0.00(-2.65%) | |||
Oct 10, 2023 | 0.0243 | 0.0243 | 0.0226 | 0.0226 | 1,120 | +0.00(+2.73%) |
Oct 09, 2023 | 0.0229 | 0.0255 | 0.0220 | 0.0220 | 33,747 | -0.00(-2.22%) |
Oct 06, 2023 | 0.0211 | 0.0225 | 0.0211 | 0.0225 | 103,875 | +0.00(+2.27%) |
Oct 05, 2023 | 0.0222 | 0.0222 | 0.0208 | 0.0220 | 115,005 | +0.00(+0.00%) |
Oct 04, 2023 | 0.0214 | 0.0220 | 0.0214 | 0.0220 | 19,321 | -0.00(-5.98%) |
Oct 03, 2023 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | 10,000 | +0.00(+17.00%) |
Oct 02, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25,808 | -0.01(-25.65%) |
Sep 28, 2023 | 0.0269 | 2 | +0.00(+12.08%) | |||
Sep 27, 2023 | 0.0250 | 0.0250 | 0.0214 | 0.0240 | 23,500 | +0.00(+20.00%) |
Sep 26, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,805 | -0.00(-14.16%) |
Sep 25, 2023 | 0.0215 | 0.0233 | 0.0233 | 0.0233 | 64,500 | +0.00(+16.50%) |
Sep 22, 2023 | 0.0224 | 0.0224 | 0.0186 | 0.0200 | 42,010 | -0.00(-10.71%) |
Sep 21, 2023 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | 220 | -0.00(-7.82%) |
Sep 20, 2023 | 0.0243 | 0.0243 | 0.0243 | 0.0243 | 13,335 | +0.00(+8.97%) |
Sep 19, 2023 | 0.0228 | 0.0228 | 0.0223 | 0.0223 | 47,043 | -0.01(-22.30%) |
Sep 18, 2023 | 0.0226 | 0.0287 | 0.0223 | 0.0287 | 246,017 | +0.00(+2.50%) |
Sep 15, 2023 | 0.0248 | 0.0280 | 0.0248 | 0.0280 | 5,953 | +0.00(+7.69%) |
Sep 14, 2023 | 0.0207 | 0.0260 | 0.0204 | 0.0260 | 95,780 | +0.00(+17.12%) |
Sep 13, 2023 | 0.0199 | 0.0222 | 0.0199 | 0.0222 | 101,964 | +0.00(+0.00%) |
Sep 12, 2023 | 0.0166 | 0.0231 | 0.0166 | 0.0222 | 89,117 | +0.00(+8.82%) |
Sep 11, 2023 | 0.0220 | 0.0220 | 0.0175 | 0.0204 | 42,500 | +0.00(+2.00%) |
Sep 07, 2023 | 0.0200 | 0 | -0.00(-9.50%) | |||
Sep 06, 2023 | 0.0221 | 0.0221 | 0.0221 | 0.0221 | 45,000 | +0.00(+0.00%) |
Sep 05, 2023 | 0.0221 | 0.0233 | 0.0221 | 0.0221 | 140,200 | -0.00(-4.33%) |
Sep 01, 2023 | 0.0221 | 0.0231 | 0.0221 | 0.0231 | 50,100 | +0.00(+1.76%) |
Aug 31, 2023 | 0.0227 | 0.0227 | 0.0227 | 0.0227 | 38,009 | +0.00(+3.65%) |
Aug 30, 2023 | 0.0222 | 0.0222 | 0.0207 | 0.0219 | 361,570 | -0.00(-0.90%) |
Aug 29, 2023 | 0.0237 | 0.0237 | 0.0221 | 0.0221 | 48,690 | -0.00(-0.45%) |
Aug 28, 2023 | 0.0221 | 0.0222 | 0.0203 | 0.0222 | 379,519 | +0.00(+7.77%) |
Aug 25, 2023 | 0.0175 | 0.0206 | 0.0175 | 0.0206 | 6,110 | +0.00(+11.35%) |
Aug 23, 2023 | 0.0185 | 0 | +0.00(+0.54%) | |||
Aug 22, 2023 | 0.0245 | 0.0245 | 0.0151 | 0.0184 | 67,418 | -0.00(-1.08%) |
Aug 18, 2023 | 0.0186 | 0 | +0.00(+0.00%) | |||
Aug 17, 2023 | 0.0186 | 0.0189 | 0.0181 | 0.0186 | 76,300 | +0.00(+1.64%) |
Aug 16, 2023 | 0.0183 | 0.0183 | 0.0183 | 0.0183 | 16,032 | -0.00(-17.94%) |
Aug 11, 2023 | 0.0223 | 0 | +0.00(+9.85%) | |||
Aug 10, 2023 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 800 | +0.00(+9.73%) |
Aug 09, 2023 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 3,000 | -0.00(-17.41%) |
Aug 08, 2023 | 0.0199 | 0.0224 | 0.0199 | 0.0224 | 21,350 | -0.00(-0.44%) |
Aug 04, 2023 | 0.0225 | 2 | +0.00(+0.00%) | |||
Aug 03, 2023 | 0.0208 | 0.0225 | 0.0208 | 0.0225 | 53,003 | +0.00(+0.00%) |
Aug 02, 2023 | 0.0226 | 0.0243 | 0.0184 | 0.0225 | 292,000 | +0.00(+8.70%) |
Aug 01, 2023 | 0.0226 | 0.0231 | 0.0207 | 0.0207 | 268,600 | -0.00(-4.17%) |
Jul 31, 2023 | 0.0183 | 0.0232 | 0.0183 | 0.0216 | 83,826 | -0.00(-5.26%) |
Jul 27, 2023 | 0.0228 | 0 | +0.00(+0.00%) | |||
Jul 25, 2023 | 0.0228 | 0 | +0.00(+0.00%) | |||
Jul 24, 2023 | 0.0228 | 0.0228 | 0.0228 | 0.0228 | 38,000 | +0.00(+0.44%) |
Jul 21, 2023 | 0.0232 | 0.0232 | 0.0227 | 0.0227 | 190,982 | -0.00(-0.44%) |
Jul 20, 2023 | 0.0228 | 0.0228 | 0.0228 | 0.0228 | 38,009 | -0.00(-0.44%) |
Jul 19, 2023 | 0.0229 | 0.0229 | 0.0212 | 0.0229 | 101,125 | +0.00(+0.00%) |
Jul 18, 2023 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 50,011 | +0.00(+0.00%) |
Jul 14, 2023 | 0.0229 | 2 | +0.00(+3.15%) | |||
Jul 13, 2023 | 0.0217 | 0.0279 | 0.0217 | 0.0222 | 155,490 | -0.00(-2.63%) |
Jul 12, 2023 | 0.0267 | 0.0267 | 0.0228 | 0.0228 | 110,101 | +0.00(+0.44%) |
Jul 11, 2023 | 0.0270 | 0.0270 | 0.0193 | 0.0227 | 745,000 | +0.00(+11.27%) |
Jul 10, 2023 | 0.0213 | 0.0244 | 0.0204 | 0.0204 | 451,236 | -0.00(-9.73%) |
Jul 07, 2023 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 180,004 | +0.00(+23.50%) |
Jul 06, 2023 | 0.0190 | 0.0243 | 0.0183 | 0.0183 | 37,934 | -0.00(-19.38%) |
Jul 05, 2023 | 0.0280 | 0.0280 | 0.0207 | 0.0227 | 203,865 | +0.00(+8.10%) |
Jul 03, 2023 | 0.0211 | 0.0211 | 0.0210 | 0.0210 | 20,000 | -0.00(-8.70%) |
Jun 30, 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 20,000 | +0.00(+21.05%) |
Jun 26, 2023 | 0.0190 | 0 | -0.00(-17.39%) | |||
Jun 20, 2023 | 0.0230 | 0 | -0.00(-8.73%) | |||
Jun 16, 2023 | 0.0222 | 0.0252 | 0.0222 | 0.0252 | 6,200 | +0.00(+7.69%) |
Jun 14, 2023 | 0.0234 | 0 | +0.00(+9.86%) | |||
May 08, 2023 | 0.0265 | 0.0265 | 0.0212 | 0.0213 | 141,309 | -0.01(-19.62%) |
May 05, 2023 | 0.0265 | 0.0268 | 0.0265 | 0.0265 | 39,500 | +0.00(+3.52%) |
May 04, 2023 | 0.0255 | 0.0256 | 0.0255 | 0.0256 | 235 | +0.00(+17.43%) |
May 03, 2023 | 0.0243 | 0.0243 | 0.0218 | 0.0218 | 101,100 | -0.00(-0.91%) |
May 02, 2023 | 0.0216 | 0.0245 | 0.0214 | 0.0220 | 25,265 | -0.00(-12.00%) |