Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.5855 | 0.4849 | 0.3780 | 0.5066 | 43,853,312 | -0.09(-14.86%) |
Mar 27, 2024 | 0.4588 | 0.6364 | 0.4550 | 0.5950 | 21,546,194 | +0.17(+38.69%) |
Mar 26, 2024 | 0.3500 | 0.4624 | 0.3470 | 0.4290 | 5,165,346 | +0.07(+17.86%) |
Mar 25, 2024 | 0.3800 | 0.4200 | 0.3500 | 0.3640 | 3,915,694 | -0.03(-7.17%) |
Mar 22, 2024 | 0.2851 | 0.4840 | 0.2712 | 0.3921 | 53,980,520 | +0.13(+50.81%) |
Mar 21, 2024 | 0.2900 | 0.2976 | 0.2352 | 0.2600 | 6,465,207 | -0.06(-17.72%) |
Mar 20, 2024 | 0.3608 | 0.3675 | 0.3100 | 0.3160 | 10,782,933 | -0.12(-28.18%) |
Mar 19, 2024 | 0.5100 | 0.6200 | 0.3360 | 0.4400 | 213,923,824 | +0.25(+131.58%) |
Mar 18, 2024 | 0.1890 | 0.1995 | 0.1787 | 0.1900 | 13,191,017 | +0.01(+8.14%) |
Mar 15, 2024 | 0.1700 | 0.1965 | 0.1650 | 0.1757 | 574,846 | +0.01(+3.41%) |
Mar 14, 2024 | 0.1840 | 0.1840 | 0.1600 | 0.1699 | 236,738 | -0.01(-4.98%) |
Mar 13, 2024 | 0.1612 | 0.1850 | 0.1610 | 0.1788 | 619,756 | +0.01(+8.69%) |
Mar 12, 2024 | 0.1699 | 0.1699 | 0.1550 | 0.1645 | 440,073 | +0.00(+0.06%) |
Mar 11, 2024 | 0.1600 | 0.1650 | 0.1511 | 0.1644 | 406,253 | +0.01(+7.45%) |
Mar 08, 2024 | 0.1600 | 0.1600 | 0.1350 | 0.1530 | 388,662 | -0.01(-3.77%) |
Mar 07, 2024 | 0.1600 | 0.1630 | 0.1400 | 0.1590 | 325,167 | -0.00(-1.24%) |
Mar 06, 2024 | 0.1561 | 0.1659 | 0.1505 | 0.1610 | 372,987 | +0.01(+3.21%) |
Mar 05, 2024 | 0.1588 | 0.1599 | 0.1500 | 0.1560 | 339,357 | +0.00(+1.30%) |
Mar 04, 2024 | 0.1600 | 0.1645 | 0.1450 | 0.1540 | 1,062,803 | -0.01(-3.75%) |
Mar 01, 2024 | 0.1700 | 0.1800 | 0.1584 | 0.1600 | 994,413 | -0.00(-2.44%) |
Feb 29, 2024 | 0.1995 | 0.2049 | 0.1622 | 0.1640 | 1,906,596 | -0.02(-9.59%) |
Feb 28, 2024 | 0.1901 | 0.1950 | 0.1744 | 0.1814 | 746,708 | -0.00(-1.95%) |
Feb 27, 2024 | 0.2200 | 0.2500 | 0.1836 | 0.1850 | 3,748,083 | -0.01(-7.04%) |
Feb 26, 2024 | 0.1900 | 0.2080 | 0.1813 | 0.1990 | 545,345 | +0.01(+4.63%) |
Feb 23, 2024 | 0.2000 | 0.2099 | 0.1800 | 0.1902 | 96,367 | -0.01(-4.42%) |
Feb 22, 2024 | 0.1925 | 0.2041 | 0.1820 | 0.1990 | 167,476 | -0.01(-5.19%) |
Feb 21, 2024 | 0.2000 | 0.2099 | 0.1902 | 0.2099 | 110,570 | +0.01(+3.45%) |
Feb 20, 2024 | 0.1900 | 0.2029 | 0.1780 | 0.2029 | 255,996 | +0.01(+7.41%) |
Feb 16, 2024 | 0.1900 | 0.1939 | 0.1700 | 0.1889 | 115,251 | +0.00(+0.48%) |
Feb 15, 2024 | 0.1940 | 0.1940 | 0.1800 | 0.1880 | 157,301 | +0.01(+2.84%) |
Feb 14, 2024 | 0.1700 | 0.1828 | 0.1670 | 0.1828 | 179,678 | +0.01(+2.87%) |
Feb 13, 2024 | 0.1795 | 0.1795 | 0.1652 | 0.1777 | 126,856 | -0.00(-1.06%) |
Feb 12, 2024 | 0.1900 | 0.2138 | 0.1700 | 0.1796 | 920,607 | -0.00(-0.22%) |
Feb 09, 2024 | 0.1652 | 0.1921 | 0.1606 | 0.1800 | 541,975 | +0.01(+5.88%) |
Feb 08, 2024 | 0.1800 | 0.1800 | 0.1650 | 0.1700 | 322,203 | -0.01(-4.60%) |
Feb 07, 2024 | 0.2000 | 0.2068 | 0.1757 | 0.1782 | 345,812 | +0.00(+1.71%) |
Feb 06, 2024 | 0.1979 | 0.1995 | 0.1500 | 0.1752 | 558,627 | -0.02(-10.70%) |
Feb 05, 2024 | 0.2325 | 0.2325 | 0.1919 | 0.1962 | 433,128 | -0.03(-12.18%) |
Feb 02, 2024 | 0.2100 | 0.2415 | 0.2100 | 0.2234 | 211,001 | +0.01(+5.58%) |
Feb 01, 2024 | 0.2290 | 0.2298 | 0.2015 | 0.2116 | 329,643 | -0.01(-3.77%) |
Jan 31, 2024 | 0.2100 | 0.2206 | 0.2018 | 0.2199 | 400,290 | +0.01(+4.32%) |
Jan 30, 2024 | 0.2190 | 0.2300 | 0.2016 | 0.2108 | 107,975 | -0.01(-4.18%) |
Jan 29, 2024 | 0.2400 | 0.2498 | 0.2179 | 0.2200 | 371,117 | -0.02(-7.72%) |
Jan 26, 2024 | 0.2380 | 0.2480 | 0.2200 | 0.2384 | 124,757 | -0.00(-0.63%) |
Jan 25, 2024 | 0.2300 | 0.2399 | 0.2103 | 0.2399 | 91,629 | +0.01(+4.76%) |
Jan 24, 2024 | 0.2305 | 0.2305 | 0.2014 | 0.2290 | 351,053 | -0.00(-0.43%) |
Jan 23, 2024 | 0.2500 | 0.2503 | 0.2200 | 0.2300 | 127,987 | -0.02(-7.41%) |
Jan 22, 2024 | 0.2600 | 0.2675 | 0.2303 | 0.2484 | 137,970 | -0.01(-3.16%) |
Jan 19, 2024 | 0.2500 | 0.2579 | 0.2500 | 0.2565 | 37,056 | +0.01(+2.60%) |
Jan 18, 2024 | 0.2770 | 0.2787 | 0.2400 | 0.2500 | 126,654 | -0.02(-7.30%) |
Jan 17, 2024 | 0.2712 | 0.2796 | 0.2505 | 0.2697 | 102,140 | -0.01(-3.58%) |
Jan 16, 2024 | 0.3000 | 0.3000 | 0.2700 | 0.2797 | 182,836 | -0.01(-3.55%) |
Jan 12, 2024 | 0.3036 | 0.3150 | 0.2805 | 0.2900 | 104,444 | -0.01(-2.68%) |
Jan 11, 2024 | 0.3200 | 0.3200 | 0.2907 | 0.2980 | 87,362 | -0.01(-3.87%) |
Jan 10, 2024 | 0.3400 | 0.3400 | 0.3050 | 0.3100 | 161,781 | -0.02(-6.06%) |
Jan 09, 2024 | 0.3795 | 0.3795 | 0.3228 | 0.3300 | 216,097 | -0.03(-9.19%) |
Jan 08, 2024 | 0.3850 | 0.3850 | 0.3600 | 0.3634 | 57,751 | -0.01(-1.78%) |
Jan 05, 2024 | 0.3800 | 0.3950 | 0.3690 | 0.3700 | 41,413 | +0.01(+1.93%) |
Jan 04, 2024 | 0.3911 | 0.4199 | 0.3600 | 0.3630 | 62,024 | -0.02(-4.52%) |
Jan 03, 2024 | 0.3989 | 0.4200 | 0.3600 | 0.3802 | 135,189 | -0.01(-2.51%) |