Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.1962 | 0.2100 | 0.1830 | 0.1840 | 1,633,815 | -0.00(-2.18%) |
Jan 30, 2024 | 0.2000 | 0.2027 | 0.1750 | 0.1881 | 2,807,445 | -0.01(-5.95%) |
Jan 29, 2024 | 0.2470 | 0.2750 | 0.1800 | 0.2000 | 6,571,042 | -0.05(-20.70%) |
Jan 26, 2024 | 0.2829 | 0.2949 | 0.2300 | 0.2522 | 4,572,777 | -0.01(-2.44%) |
Jan 25, 2024 | 0.3199 | 0.3700 | 0.2436 | 0.2585 | 10,043,031 | -0.09(-25.91%) |
Jan 24, 2024 | 0.3200 | 0.4050 | 0.2810 | 0.3489 | 28,045,426 | +0.03(+9.03%) |
Jan 23, 2024 | 0.2312 | 0.5600 | 0.2060 | 0.3200 | 291,936,384 | +0.17(+107.12%) |
Jan 22, 2024 | 0.1600 | 0.1648 | 0.1500 | 0.1545 | 225,495 | -0.00(-2.83%) |
Jan 19, 2024 | 0.1652 | 0.1698 | 0.1485 | 0.1590 | 519,815 | -0.01(-5.53%) |
Jan 18, 2024 | 0.1733 | 0.1753 | 0.1651 | 0.1683 | 48,727 | -0.00(-1.06%) |
Jan 17, 2024 | 0.1750 | 0.1800 | 0.1602 | 0.1701 | 126,709 | -0.00(-2.24%) |
Jan 16, 2024 | 0.1720 | 0.1836 | 0.1720 | 0.1740 | 112,111 | -0.00(-1.81%) |
Jan 12, 2024 | 0.1856 | 0.1856 | 0.1720 | 0.1772 | 174,702 | +0.00(+1.55%) |
Jan 11, 2024 | 0.1720 | 0.1849 | 0.1720 | 0.1745 | 111,190 | -0.00(-1.69%) |
Jan 10, 2024 | 0.1800 | 0.1800 | 0.1721 | 0.1775 | 178,107 | -0.01(-3.95%) |
Jan 09, 2024 | 0.1850 | 0.1851 | 0.1760 | 0.1848 | 200,150 | -0.00(-0.11%) |
Jan 08, 2024 | 0.1720 | 0.1850 | 0.1720 | 0.1850 | 148,171 | +0.01(+7.56%) |
Jan 05, 2024 | 0.1795 | 0.1850 | 0.1720 | 0.1720 | 346,970 | -0.01(-6.98%) |
Jan 04, 2024 | 0.1800 | 0.1989 | 0.1765 | 0.1849 | 78,895 | +0.00(+1.32%) |
Jan 03, 2024 | 0.1880 | 0.1950 | 0.1765 | 0.1825 | 158,735 | -0.00(-1.46%) |
Jan 02, 2024 | 0.1896 | 0.2000 | 0.1811 | 0.1852 | 203,753 | +0.01(+2.89%) |
Dec 29, 2023 | 0.1904 | 0.1960 | 0.1796 | 0.1800 | 384,722 | -0.01(-5.31%) |
Dec 28, 2023 | 0.1600 | 0.2001 | 0.1640 | 0.1901 | 653,492 | +0.02(+12.15%) |
Dec 27, 2023 | 0.2000 | 0.1994 | 0.1635 | 0.1695 | 1,117,228 | -0.02(-10.79%) |
Dec 26, 2023 | 0.2000 | 0.2000 | 0.1850 | 0.1900 | 472,202 | -0.01(-2.56%) |
Dec 22, 2023 | 0.2000 | 0.2020 | 0.1903 | 0.1950 | 213,135 | -0.01(-4.74%) |
Dec 21, 2023 | 0.1900 | 0.2053 | 0.1900 | 0.2047 | 595,938 | +0.01(+6.23%) |
Dec 20, 2023 | 0.1800 | 0.1940 | 0.1800 | 0.1927 | 332,557 | +0.01(+3.60%) |
Dec 19, 2023 | 0.1900 | 0.1946 | 0.1800 | 0.1860 | 295,689 | +0.00(+2.20%) |
Dec 18, 2023 | 0.1900 | 0.1899 | 0.1760 | 0.1820 | 705,433 | -0.01(-4.21%) |
Dec 15, 2023 | 0.2000 | 0.2000 | 0.1850 | 0.1900 | 533,380 | -0.01(-3.01%) |
Dec 14, 2023 | 0.2068 | 0.2068 | 0.1860 | 0.1959 | 393,090 | +0.01(+3.11%) |
Dec 13, 2023 | 0.1800 | 0.1975 | 0.1800 | 0.1900 | 177,108 | +0.01(+4.63%) |
Dec 12, 2023 | 0.1830 | 0.1995 | 0.1816 | 0.1816 | 190,366 | -0.01(-5.42%) |
Dec 11, 2023 | 0.2058 | 0.2058 | 0.1860 | 0.1920 | 100,600 | -0.01(-4.95%) |
Dec 08, 2023 | 0.2068 | 0.2068 | 0.1960 | 0.2020 | 214,248 | -0.00(-1.94%) |
Dec 07, 2023 | 0.1970 | 0.2068 | 0.1905 | 0.2060 | 370,379 | +0.01(+4.57%) |
Dec 06, 2023 | 0.1950 | 0.2000 | 0.1905 | 0.1970 | 236,160 | +0.00(+1.03%) |
Dec 05, 2023 | 0.1900 | 0.2000 | 0.1881 | 0.1950 | 246,353 | -0.01(-2.50%) |
Dec 04, 2023 | 0.1820 | 0.2000 | 0.1811 | 0.2000 | 138,064 | +0.01(+5.26%) |
Dec 01, 2023 | 0.1800 | 0.1900 | 0.1722 | 0.1900 | 243,984 | +0.01(+6.15%) |
Nov 30, 2023 | 0.1776 | 0.1822 | 0.1720 | 0.1790 | 317,217 | +0.00(+0.56%) |
Nov 29, 2023 | 0.1818 | 0.1849 | 0.1751 | 0.1780 | 122,596 | -0.00(-0.34%) |
Nov 28, 2023 | 0.1800 | 0.1880 | 0.1750 | 0.1786 | 179,598 | -0.00(-1.33%) |
Nov 27, 2023 | 0.1783 | 0.1900 | 0.1783 | 0.1810 | 118,803 | -0.00(-2.16%) |
Nov 24, 2023 | 0.1800 | 0.1937 | 0.1800 | 0.1850 | 267,818 | +0.00(+1.15%) |
Nov 22, 2023 | 0.1750 | 0.1900 | 0.1750 | 0.1829 | 225,243 | -0.01(-2.66%) |
Nov 21, 2023 | 0.2017 | 0.2017 | 0.1879 | 0.1879 | 128,210 | -0.01(-4.38%) |
Nov 20, 2023 | 0.1950 | 0.2041 | 0.1890 | 0.1965 | 333,402 | +0.00(+1.29%) |
Nov 17, 2023 | 0.1880 | 0.2025 | 0.1842 | 0.1940 | 468,242 | +0.00(+0.10%) |
Nov 16, 2023 | 0.1900 | 0.2015 | 0.1844 | 0.1938 | 414,932 | +0.01(+5.21%) |
Nov 15, 2023 | 0.1883 | 0.2044 | 0.1800 | 0.1842 | 538,119 | +0.00(+1.32%) |
Nov 14, 2023 | 0.1856 | 0.1954 | 0.1730 | 0.1818 | 521,252 | -0.00(-2.26%) |
Nov 13, 2023 | 0.2000 | 0.1995 | 0.1771 | 0.1860 | 359,201 | +0.01(+3.85%) |
Nov 10, 2023 | 0.1721 | 0.1890 | 0.1700 | 0.1791 | 230,339 | +0.00(+2.40%) |
Nov 09, 2023 | 0.1911 | 0.1936 | 0.1668 | 0.1749 | 373,689 | -0.02(-8.91%) |
Nov 08, 2023 | 0.1988 | 0.2068 | 0.1800 | 0.1920 | 1,086,427 | +0.00(+0.00%) |
Nov 07, 2023 | 0.1700 | 0.2087 | 0.1670 | 0.1920 | 944,926 | +0.02(+12.28%) |
Nov 06, 2023 | 0.1800 | 0.1950 | 0.1680 | 0.1710 | 1,110,340 | -0.00(-2.68%) |
Nov 03, 2023 | 0.1721 | 0.1800 | 0.1667 | 0.1757 | 465,926 | +0.00(+1.56%) |
Nov 02, 2023 | 0.1743 | 0.1749 | 0.1661 | 0.1730 | 598,230 | +0.01(+3.53%) |