Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 0.1780 | 0.2250 | 0.1505 | 0.2154 | 7,480,386 | +0.01(+6.90%) |
May 23, 2024 | 0.1553 | 0.2177 | 0.1351 | 0.2015 | 15,473,326 | +0.07(+52.65%) |
May 22, 2024 | 0.1485 | 0.1540 | 0.1283 | 0.1320 | 1,201,434 | -0.02(-10.81%) |
May 21, 2024 | 0.1481 | 0.1500 | 0.1350 | 0.1480 | 612,261 | -0.00(-3.08%) |
May 20, 2024 | 0.1676 | 0.1676 | 0.1450 | 0.1527 | 1,083,042 | -0.00(-1.48%) |
May 17, 2024 | 0.1770 | 0.1770 | 0.1397 | 0.1550 | 3,328,504 | -0.01(-3.49%) |
May 16, 2024 | 0.1403 | 0.1690 | 0.1355 | 0.1606 | 5,616,203 | +0.04(+31.21%) |
May 15, 2024 | 0.1280 | 0.1302 | 0.1200 | 0.1224 | 658,320 | -0.01(-5.85%) |
May 14, 2024 | 0.1262 | 0.1350 | 0.1170 | 0.1300 | 1,445,024 | +0.01(+7.97%) |
May 13, 2024 | 0.1237 | 0.1248 | 0.1175 | 0.1204 | 449,136 | -0.00(-2.19%) |
May 10, 2024 | 0.1235 | 0.1274 | 0.1170 | 0.1231 | 699,966 | -0.00(-0.08%) |
May 09, 2024 | 0.1272 | 0.1317 | 0.1196 | 0.1232 | 783,678 | -0.01(-6.03%) |
May 08, 2024 | 0.1327 | 0.1370 | 0.1174 | 0.1311 | 2,019,154 | -0.00(-0.68%) |
May 07, 2024 | 0.1400 | 0.1400 | 0.1281 | 0.1320 | 878,320 | -0.00(-1.49%) |
May 06, 2024 | 0.1260 | 0.1395 | 0.1201 | 0.1340 | 2,011,076 | +0.01(+5.51%) |
May 03, 2024 | 0.1420 | 0.1550 | 0.1130 | 0.1270 | 2,067,773 | -0.02(-11.93%) |
May 02, 2024 | 0.1670 | 0.1699 | 0.1300 | 0.1442 | 1,606,191 | -0.02(-14.67%) |
May 01, 2024 | 0.1740 | 0.1800 | 0.1650 | 0.1690 | 443,274 | -0.01(-4.14%) |
Apr 30, 2024 | 0.1911 | 0.1911 | 0.1681 | 0.1763 | 798,440 | -0.02(-10.51%) |
Apr 29, 2024 | 0.1950 | 0.2000 | 0.1713 | 0.1970 | 1,153,973 | -0.00(-1.45%) |
Apr 26, 2024 | 0.1798 | 0.2200 | 0.1713 | 0.1999 | 1,847,190 | +0.02(+11.12%) |
Apr 25, 2024 | 0.1817 | 0.2000 | 0.1650 | 0.1799 | 272,891 | -0.01(-4.81%) |
Apr 24, 2024 | 0.2100 | 0.2137 | 0.1779 | 0.1890 | 632,414 | -0.02(-11.14%) |
Apr 23, 2024 | 0.2157 | 0.2168 | 0.2034 | 0.2127 | 150,448 | -0.01(-3.27%) |
Apr 22, 2024 | 0.2080 | 0.2230 | 0.1930 | 0.2199 | 335,021 | +0.02(+11.23%) |
Apr 19, 2024 | 0.1982 | 0.2099 | 0.1950 | 0.1977 | 286,255 | -0.00(-1.15%) |
Apr 18, 2024 | 0.2100 | 0.2136 | 0.2000 | 0.2000 | 110,028 | -0.02(-7.41%) |
Apr 17, 2024 | 0.2184 | 0.2225 | 0.2050 | 0.2160 | 750,095 | +0.01(+2.91%) |
Apr 16, 2024 | 0.2050 | 0.2125 | 0.1906 | 0.2099 | 231,011 | +0.01(+5.48%) |
Apr 15, 2024 | 0.2175 | 0.2200 | 0.1960 | 0.1990 | 481,687 | -0.01(-6.57%) |
Apr 12, 2024 | 0.2297 | 0.2428 | 0.2071 | 0.2130 | 609,832 | -0.02(-8.19%) |
Apr 11, 2024 | 0.2247 | 0.2499 | 0.2192 | 0.2320 | 1,405,384 | +0.01(+5.41%) |
Apr 10, 2024 | 0.2071 | 0.2270 | 0.2071 | 0.2201 | 427,717 | +0.01(+3.09%) |
Apr 09, 2024 | 0.2100 | 0.2246 | 0.1960 | 0.2135 | 394,835 | +0.00(+1.52%) |
Apr 08, 2024 | 0.2070 | 0.2170 | 0.2002 | 0.2103 | 276,701 | +0.01(+5.15%) |
Apr 05, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 175,315 | -0.00(-1.96%) |
Apr 04, 2024 | 0.2073 | 0.2137 | 0.1981 | 0.2040 | 481,792 | -0.01(-4.54%) |
Apr 03, 2024 | 0.2040 | 0.2158 | 0.1990 | 0.2137 | 728,569 | -0.00(-0.28%) |
Apr 02, 2024 | 0.2000 | 0.2199 | 0.2010 | 0.2143 | 1,005,933 | +0.01(+3.23%) |
Apr 01, 2024 | 0.2300 | 0.2309 | 0.2000 | 0.2076 | 1,142,386 | -0.01(-5.64%) |
Mar 28, 2024 | 0.2860 | 0.3060 | 0.2033 | 0.2200 | 8,053,049 | -0.05(-16.98%) |
Mar 27, 2024 | 0.2300 | 0.2689 | 0.2251 | 0.2650 | 5,018,053 | +0.05(+21.00%) |
Mar 26, 2024 | 0.2010 | 0.2400 | 0.1994 | 0.2190 | 1,725,372 | +0.02(+9.45%) |
Mar 25, 2024 | 0.2068 | 0.2180 | 0.1960 | 0.2001 | 337,496 | -0.00(-0.94%) |
Mar 22, 2024 | 0.2085 | 0.2144 | 0.1970 | 0.2020 | 261,392 | -0.01(-6.05%) |
Mar 21, 2024 | 0.2080 | 0.2181 | 0.2066 | 0.2150 | 298,089 | +0.00(+0.47%) |
Mar 20, 2024 | 0.2090 | 0.2150 | 0.2020 | 0.2140 | 399,398 | +0.01(+4.39%) |
Mar 19, 2024 | 0.2150 | 0.2159 | 0.2000 | 0.2050 | 599,176 | -0.01(-5.09%) |
Mar 18, 2024 | 0.2280 | 0.2300 | 0.2026 | 0.2160 | 250,801 | -0.00(-0.83%) |
Mar 15, 2024 | 0.2050 | 0.2300 | 0.2010 | 0.2178 | 555,401 | +0.00(+2.25%) |
Mar 14, 2024 | 0.2012 | 0.2145 | 0.1930 | 0.2130 | 689,635 | +0.00(+1.43%) |
Mar 13, 2024 | 0.2338 | 0.2338 | 0.2100 | 0.2100 | 703,642 | -0.03(-12.86%) |
Mar 12, 2024 | 0.2180 | 0.2500 | 0.1955 | 0.2410 | 1,578,748 | +0.01(+6.17%) |
Mar 11, 2024 | 0.2600 | 0.2580 | 0.2130 | 0.2270 | 4,508,133 | -0.01(-2.99%) |
Mar 08, 2024 | 0.2400 | 0.2430 | 0.2023 | 0.2340 | 807,656 | -0.01(-5.15%) |
Mar 07, 2024 | 0.2600 | 0.2750 | 0.2313 | 0.2467 | 589,721 | -0.01(-3.22%) |
Mar 06, 2024 | 0.2900 | 0.2900 | 0.2310 | 0.2549 | 1,032,567 | -0.01(-3.30%) |
Mar 05, 2024 | 0.2400 | 0.2700 | 0.2400 | 0.2636 | 1,665,543 | +0.02(+10.29%) |
Mar 04, 2024 | 0.2300 | 0.2500 | 0.2180 | 0.2390 | 729,127 | +0.02(+8.29%) |