Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 0.1502 | 0.1502 | 0.1311 | 0.1400 | 304,822 | -0.01(-5.02%) |
Apr 19, 2024 | 0.1400 | 0.1498 | 0.1397 | 0.1474 | 237,785 | +0.02(+12.01%) |
Apr 18, 2024 | 0.1536 | 0.1539 | 0.1315 | 0.1316 | 499,201 | -0.01(-9.43%) |
Apr 17, 2024 | 0.1500 | 0.1630 | 0.1403 | 0.1453 | 327,184 | -0.01(-4.78%) |
Apr 16, 2024 | 0.1645 | 0.1698 | 0.1516 | 0.1526 | 255,696 | -0.02(-9.38%) |
Apr 15, 2024 | 0.1680 | 0.1800 | 0.1611 | 0.1684 | 426,325 | +0.00(+2.50%) |
Apr 12, 2024 | 0.1470 | 0.1669 | 0.1390 | 0.1643 | 671,797 | +0.02(+13.55%) |
Apr 11, 2024 | 0.1400 | 0.1470 | 0.1310 | 0.1447 | 641,746 | +0.01(+5.16%) |
Apr 10, 2024 | 0.1478 | 0.1478 | 0.1250 | 0.1376 | 760,673 | -0.00(-1.71%) |
Apr 09, 2024 | 0.1404 | 0.1519 | 0.1330 | 0.1400 | 791,142 | -0.01(-5.41%) |
Apr 08, 2024 | 0.1492 | 0.1549 | 0.1437 | 0.1480 | 309,145 | +0.00(+1.93%) |
Apr 05, 2024 | 0.1590 | 0.1590 | 0.1344 | 0.1452 | 793,689 | -0.01(-6.80%) |
Apr 04, 2024 | 0.1522 | 0.1585 | 0.1518 | 0.1558 | 189,908 | +0.00(+2.91%) |
Apr 03, 2024 | 0.1580 | 0.1590 | 0.1500 | 0.1514 | 335,750 | -0.01(-4.78%) |
Apr 02, 2024 | 0.1500 | 0.1640 | 0.1500 | 0.1590 | 201,081 | -0.00(-0.63%) |
Apr 01, 2024 | 0.1700 | 0.1665 | 0.1570 | 0.1600 | 270,632 | +0.00(+1.91%) |
Mar 28, 2024 | 0.1601 | 0.1648 | 0.1552 | 0.1570 | 305,608 | -0.01(-4.73%) |
Mar 27, 2024 | 0.1680 | 0.1680 | 0.1597 | 0.1648 | 89,775 | +0.00(+1.48%) |
Mar 26, 2024 | 0.1800 | 0.1800 | 0.1559 | 0.1624 | 328,134 | -0.00(-0.85%) |
Mar 25, 2024 | 0.1680 | 0.1764 | 0.1600 | 0.1638 | 428,774 | -0.00(-1.38%) |
Mar 22, 2024 | 0.1641 | 0.1723 | 0.1600 | 0.1661 | 410,766 | -0.00(-1.13%) |
Mar 21, 2024 | 0.1750 | 0.1785 | 0.1650 | 0.1680 | 176,843 | -0.01(-3.39%) |
Mar 20, 2024 | 0.1650 | 0.1745 | 0.1650 | 0.1739 | 129,751 | +0.01(+7.21%) |
Mar 19, 2024 | 0.1675 | 0.1785 | 0.1619 | 0.1622 | 207,885 | -0.01(-3.74%) |
Mar 18, 2024 | 0.1800 | 0.1900 | 0.1685 | 0.1685 | 279,586 | +0.01(+4.08%) |
Mar 15, 2024 | 0.1883 | 0.1883 | 0.1619 | 0.1619 | 348,847 | -0.02(-8.63%) |
Mar 14, 2024 | 0.1900 | 0.1900 | 0.1700 | 0.1772 | 293,443 | -0.01(-6.74%) |
Mar 13, 2024 | 0.2110 | 0.2125 | 0.1900 | 0.1900 | 262,906 | -0.02(-9.95%) |
Mar 12, 2024 | 0.2100 | 0.2162 | 0.2050 | 0.2110 | 210,984 | +0.00(+0.00%) |
Mar 11, 2024 | 0.2058 | 0.2200 | 0.1999 | 0.2110 | 651,908 | +0.01(+5.55%) |
Mar 08, 2024 | 0.1933 | 0.2100 | 0.1920 | 0.1999 | 222,250 | -0.00(-1.96%) |
Mar 07, 2024 | 0.2100 | 0.2100 | 0.1850 | 0.2039 | 435,932 | -0.01(-2.90%) |
Mar 06, 2024 | 0.1695 | 0.2100 | 0.1695 | 0.2100 | 1,221,612 | +0.03(+16.67%) |
Mar 05, 2024 | 0.1756 | 0.1839 | 0.1684 | 0.1800 | 339,252 | +0.00(+0.00%) |
Mar 04, 2024 | 0.1891 | 0.2000 | 0.1774 | 0.1800 | 265,220 | -0.01(-2.70%) |
Mar 01, 2024 | 0.1988 | 0.2054 | 0.1752 | 0.1850 | 1,073,700 | -0.01(-5.37%) |
Feb 29, 2024 | 0.1589 | 0.1955 | 0.1589 | 0.1955 | 1,076,095 | +0.03(+16.37%) |
Feb 28, 2024 | 0.1554 | 0.1680 | 0.1554 | 0.1680 | 181,546 | +0.01(+6.33%) |
Feb 27, 2024 | 0.1627 | 0.1639 | 0.1520 | 0.1580 | 311,089 | -0.01(-3.66%) |
Feb 26, 2024 | 0.1512 | 0.1640 | 0.1500 | 0.1640 | 258,398 | +0.00(+2.50%) |
Feb 23, 2024 | 0.1700 | 0.1714 | 0.1503 | 0.1600 | 253,503 | +0.00(+0.13%) |
Feb 22, 2024 | 0.1611 | 0.1678 | 0.1530 | 0.1598 | 489,521 | -0.00(-2.62%) |
Feb 21, 2024 | 0.1608 | 0.1743 | 0.1608 | 0.1641 | 268,469 | -0.01(-4.70%) |
Feb 20, 2024 | 0.1690 | 0.1789 | 0.1650 | 0.1722 | 482,620 | +0.00(+0.06%) |
Feb 16, 2024 | 0.1700 | 0.1770 | 0.1600 | 0.1721 | 586,533 | -0.01(-3.31%) |
Feb 15, 2024 | 0.1633 | 0.1794 | 0.1600 | 0.1780 | 464,594 | +0.01(+5.39%) |
Feb 14, 2024 | 0.1772 | 0.1772 | 0.1630 | 0.1689 | 380,535 | -0.00(-0.76%) |
Feb 13, 2024 | 0.1783 | 0.1823 | 0.1700 | 0.1702 | 240,202 | -0.01(-5.44%) |
Feb 12, 2024 | 0.1808 | 0.1935 | 0.1751 | 0.1800 | 273,246 | -0.00(-0.44%) |
Feb 09, 2024 | 0.1750 | 0.1847 | 0.1701 | 0.1808 | 386,084 | +0.00(+1.46%) |
Feb 08, 2024 | 0.1850 | 0.1895 | 0.1700 | 0.1782 | 325,230 | -0.01(-4.91%) |
Feb 07, 2024 | 0.1775 | 0.1960 | 0.1720 | 0.1874 | 368,817 | +0.01(+5.16%) |
Feb 06, 2024 | 0.1900 | 0.1956 | 0.1700 | 0.1782 | 1,157,339 | -0.01(-6.41%) |
Feb 05, 2024 | 0.1948 | 0.2077 | 0.1885 | 0.1904 | 228,585 | -0.01(-5.56%) |
Feb 02, 2024 | 0.1849 | 0.2100 | 0.1849 | 0.2016 | 257,200 | -0.00(-1.80%) |