Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2024 | 0.0609 | 0.1078 | 0.0599 | 0.0885 | 303,339,520 | +0.03(+50.00%) |
Feb 29, 2024 | 0.0591 | 0.0630 | 0.0580 | 0.0590 | 13,186,519 | +0.00(+2.25%) |
Feb 28, 2024 | 0.0600 | 0.0609 | 0.0561 | 0.0577 | 20,099,022 | -0.00(-0.35%) |
Feb 27, 2024 | 0.0600 | 0.0809 | 0.0560 | 0.0579 | 64,632,184 | -0.00(-3.50%) |
Feb 26, 2024 | 0.0614 | 0.0660 | 0.0591 | 0.0600 | 19,796,292 | +0.00(+0.00%) |
Feb 23, 2024 | 0.0570 | 0.0619 | 0.0525 | 0.0600 | 25,204,004 | +0.00(+5.26%) |
Feb 22, 2024 | 0.0673 | 0.0675 | 0.0512 | 0.0570 | 25,533,384 | -0.01(-15.30%) |
Feb 21, 2024 | 0.0696 | 0.0710 | 0.0661 | 0.0673 | 10,080,918 | -0.00(-4.40%) |
Feb 20, 2024 | 0.0717 | 0.0730 | 0.0681 | 0.0704 | 21,233,596 | -0.01(-9.86%) |
Feb 16, 2024 | 0.0800 | 0.0806 | 0.0772 | 0.0781 | 13,552,014 | -0.00(-4.76%) |
Feb 15, 2024 | 0.0870 | 0.0873 | 0.0790 | 0.0820 | 18,244,270 | +0.00(+1.11%) |
Feb 14, 2024 | 0.0817 | 0.0826 | 0.0783 | 0.0811 | 10,937,651 | -0.00(-0.98%) |
Feb 13, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0819 | 12,857,710 | -0.01(-8.39%) |
Feb 12, 2024 | 0.0888 | 0.0958 | 0.0853 | 0.0894 | 22,956,936 | +0.01(+6.81%) |
Feb 09, 2024 | 0.0891 | 0.0894 | 0.0766 | 0.0837 | 14,520,669 | -0.01(-5.64%) |
Feb 08, 2024 | 0.0880 | 0.0928 | 0.0871 | 0.0887 | 10,627,728 | -0.00(-1.11%) |
Feb 07, 2024 | 0.0895 | 0.0939 | 0.0883 | 0.0897 | 10,381,623 | -0.00(-3.44%) |
Feb 06, 2024 | 0.0887 | 0.0930 | 0.0871 | 0.0929 | 10,677,261 | +0.00(+4.26%) |
Feb 05, 2024 | 0.0962 | 0.0962 | 0.0871 | 0.0891 | 15,078,551 | -0.01(-7.95%) |
Feb 02, 2024 | 0.1000 | 0.1010 | 0.0928 | 0.0968 | 12,352,087 | -0.00(-2.91%) |
Feb 01, 2024 | 0.1000 | 0.1020 | 0.0955 | 0.0997 | 16,265,067 | -0.00(-3.67%) |
Jan 31, 2024 | 0.1101 | 0.1130 | 0.1005 | 0.1035 | 19,146,720 | -0.01(-5.91%) |
Jan 30, 2024 | 0.1066 | 0.1157 | 0.1009 | 0.1100 | 20,719,942 | +0.01(+5.26%) |
Jan 29, 2024 | 0.1090 | 0.1094 | 0.1000 | 0.1045 | 20,697,888 | -0.01(-7.19%) |
Jan 26, 2024 | 0.1411 | 0.1475 | 0.1112 | 0.1126 | 104,343,520 | -0.00(-2.09%) |
Jan 25, 2024 | 0.1027 | 0.1188 | 0.0982 | 0.1150 | 24,661,462 | +0.01(+11.98%) |
Jan 24, 2024 | 0.0972 | 0.1050 | 0.0963 | 0.1027 | 11,232,652 | +0.00(+3.42%) |
Jan 23, 2024 | 0.1039 | 0.1058 | 0.0972 | 0.0993 | 10,009,636 | -0.00(-3.22%) |
Jan 22, 2024 | 0.1020 | 0.1039 | 0.0954 | 0.1026 | 8,033,838 | +0.00(+1.28%) |
Jan 19, 2024 | 0.1000 | 0.1051 | 0.0955 | 0.1013 | 6,553,350 | -0.00(-3.62%) |
Jan 18, 2024 | 0.1025 | 0.1069 | 0.0915 | 0.1051 | 9,161,811 | +0.01(+5.21%) |
Jan 17, 2024 | 0.0930 | 0.1009 | 0.0860 | 0.0999 | 11,336,625 | +0.00(+4.83%) |
Jan 16, 2024 | 0.0979 | 0.0999 | 0.0856 | 0.0953 | 15,588,550 | -0.01(-7.57%) |
Jan 12, 2024 | 0.1167 | 0.1260 | 0.1016 | 0.1031 | 53,439,388 | -0.01(-4.89%) |
Jan 11, 2024 | 0.1164 | 0.1164 | 0.1053 | 0.1084 | 5,567,787 | -0.01(-5.74%) |
Jan 10, 2024 | 0.1190 | 0.1199 | 0.1130 | 0.1150 | 4,632,409 | -0.00(-3.20%) |
Jan 09, 2024 | 0.1300 | 0.1300 | 0.1170 | 0.1188 | 6,524,621 | -0.01(-8.19%) |
Jan 08, 2024 | 0.1400 | 0.1401 | 0.1279 | 0.1294 | 5,207,437 | -0.01(-7.57%) |
Jan 05, 2024 | 0.1482 | 0.1488 | 0.1400 | 0.1400 | 2,743,892 | -0.01(-6.42%) |
Jan 04, 2024 | 0.1406 | 0.1520 | 0.1401 | 0.1496 | 4,434,722 | +0.01(+5.06%) |
Jan 03, 2024 | 0.1505 | 0.1538 | 0.1310 | 0.1424 | 3,901,568 | -0.01(-5.82%) |