Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 0.3378 | 0.3600 | 0.2735 | 0.3180 | 142,468,816 | +0.02(+8.46%) |
May 02, 2024 | 0.2200 | 0.3210 | 0.2200 | 0.2932 | 183,099,536 | +0.07(+30.31%) |
May 01, 2024 | 0.2271 | 0.2336 | 0.2010 | 0.2250 | 35,820,860 | +0.01(+4.80%) |
Apr 30, 2024 | 0.2166 | 0.2530 | 0.2090 | 0.2147 | 100,085,432 | +0.01(+3.22%) |
Apr 29, 2024 | 0.1914 | 0.2204 | 0.1825 | 0.2080 | 70,715,288 | +0.03(+15.56%) |
Apr 26, 2024 | 0.1708 | 0.1947 | 0.1660 | 0.1800 | 43,999,200 | +0.01(+5.88%) |
Apr 25, 2024 | 0.1633 | 0.1800 | 0.1563 | 0.1700 | 19,790,352 | +0.00(+0.06%) |
Apr 24, 2024 | 0.1752 | 0.1895 | 0.1585 | 0.1699 | 34,469,452 | +0.00(+1.13%) |
Apr 23, 2024 | 0.1586 | 0.1735 | 0.1522 | 0.1680 | 39,600,092 | -0.01(-6.61%) |
Apr 22, 2024 | 0.1699 | 0.1986 | 0.1610 | 0.1799 | 106,080,192 | +0.02(+14.66%) |
Apr 19, 2024 | 0.1621 | 0.1729 | 0.1535 | 0.1569 | 32,743,508 | -0.02(-11.41%) |
Apr 18, 2024 | 0.1442 | 0.1850 | 0.1423 | 0.1771 | 69,222,688 | +0.01(+7.40%) |
Apr 17, 2024 | 0.1852 | 0.2089 | 0.1501 | 0.1649 | 133,402,192 | -0.01(-7.52%) |
Apr 16, 2024 | 0.1500 | 0.2598 | 0.1408 | 0.1783 | 614,489,408 | +0.06(+50.08%) |
Apr 15, 2024 | 0.1024 | 0.1380 | 0.1002 | 0.1188 | 114,903,480 | +0.03(+31.56%) |
Apr 12, 2024 | 0.1093 | 0.1093 | 0.0901 | 0.0903 | 27,485,654 | -0.02(-16.00%) |
Apr 11, 2024 | 0.1107 | 0.1180 | 0.1011 | 0.1075 | 28,792,788 | -0.01(-7.33%) |
Apr 10, 2024 | 0.1250 | 0.1326 | 0.1006 | 0.1160 | 173,749,264 | +0.03(+28.89%) |
Apr 09, 2024 | 0.0803 | 0.0958 | 0.0801 | 0.0900 | 63,559,640 | +0.01(+9.76%) |
Apr 08, 2024 | 0.0900 | 0.0910 | 0.0788 | 0.0820 | 36,525,100 | -0.00(-2.38%) |
Apr 05, 2024 | 0.0800 | 0.0884 | 0.0780 | 0.0840 | 23,356,944 | +0.01(+8.53%) |
Apr 04, 2024 | 0.0800 | 0.0849 | 0.0750 | 0.0774 | 32,703,472 | +0.00(+4.45%) |
Apr 03, 2024 | 0.0740 | 0.0789 | 0.0719 | 0.0741 | 25,879,280 | +0.00(+0.14%) |
Apr 02, 2024 | 0.0734 | 0.0740 | 0.0710 | 0.0740 | 22,839,456 | -0.00(-3.90%) |
Apr 01, 2024 | 0.0836 | 0.0900 | 0.0710 | 0.0770 | 72,951,888 | -0.01(-14.35%) |
Mar 28, 2024 | 0.0725 | 0.0899 | 0.0713 | 0.0899 | 61,877,232 | +0.02(+23.32%) |
Mar 27, 2024 | 0.0710 | 0.0739 | 0.0687 | 0.0729 | 30,136,048 | +0.00(+5.65%) |
Mar 26, 2024 | 0.0728 | 0.0730 | 0.0653 | 0.0690 | 42,038,040 | -0.00(-4.43%) |
Mar 25, 2024 | 0.0756 | 0.0825 | 0.0721 | 0.0722 | 33,704,376 | +0.00(+0.42%) |
Mar 22, 2024 | 0.0800 | 0.0802 | 0.0700 | 0.0719 | 57,459,552 | -0.01(-8.99%) |
Mar 21, 2024 | 0.0841 | 0.0898 | 0.0770 | 0.0790 | 91,053,904 | -0.00(-1.13%) |
Mar 20, 2024 | 0.0990 | 0.0999 | 0.0731 | 0.0799 | 205,697,952 | +0.01(+15.97%) |
Mar 19, 2024 | 0.0700 | 0.0736 | 0.0656 | 0.0689 | 20,565,264 | -0.00(-0.72%) |
Mar 18, 2024 | 0.0732 | 0.0738 | 0.0662 | 0.0694 | 20,170,604 | -0.00(-0.86%) |
Mar 15, 2024 | 0.0705 | 0.0808 | 0.0700 | 0.0700 | 29,435,444 | -0.01(-6.79%) |
Mar 14, 2024 | 0.0750 | 0.0783 | 0.0710 | 0.0751 | 27,882,908 | +0.00(+4.74%) |
Mar 13, 2024 | 0.0695 | 0.0830 | 0.0645 | 0.0717 | 33,064,348 | +0.00(+4.98%) |
Mar 12, 2024 | 0.0720 | 0.0750 | 0.0660 | 0.0683 | 20,659,724 | -0.00(-4.34%) |
Mar 11, 2024 | 0.0798 | 0.0830 | 0.0702 | 0.0714 | 24,623,888 | -0.01(-12.39%) |
Mar 08, 2024 | 0.0830 | 0.0880 | 0.0810 | 0.0815 | 20,413,476 | -0.00(-0.24%) |
Mar 07, 2024 | 0.0884 | 0.0897 | 0.0734 | 0.0817 | 40,733,576 | -0.01(-8.82%) |
Mar 06, 2024 | 0.1087 | 0.1100 | 0.0850 | 0.0896 | 56,328,848 | -0.04(-28.95%) |
Mar 05, 2024 | 0.1259 | 0.1549 | 0.1152 | 0.1261 | 126,085,984 | -0.02(-11.82%) |
Mar 04, 2024 | 0.1400 | 0.1628 | 0.1160 | 0.1430 | 382,700,672 | +0.05(+61.58%) |