Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.1300 | 0.1290 | 0.1111 | 0.1167 | 1,535,188 | -0.01(-4.34%) |
Apr 29, 2024 | 0.1378 | 0.1389 | 0.1207 | 0.1220 | 3,057,028 | -0.02(-14.63%) |
Apr 26, 2024 | 0.1500 | 0.1533 | 0.1411 | 0.1429 | 527,068 | -0.01(-4.61%) |
Apr 25, 2024 | 0.1500 | 0.1592 | 0.1336 | 0.1498 | 332,505 | -0.00(-0.93%) |
Apr 24, 2024 | 0.1350 | 0.1800 | 0.1213 | 0.1512 | 2,794,421 | +0.01(+8.00%) |
Apr 23, 2024 | 0.1220 | 0.1490 | 0.1200 | 0.1400 | 1,053,071 | +0.02(+14.38%) |
Apr 22, 2024 | 0.1250 | 0.1269 | 0.1170 | 0.1224 | 297,893 | -0.00(-0.16%) |
Apr 19, 2024 | 0.1240 | 0.1268 | 0.1223 | 0.1226 | 60,623 | +0.00(+0.25%) |
Apr 18, 2024 | 0.1210 | 0.1233 | 0.1210 | 0.1223 | 83,536 | -0.00(-1.37%) |
Apr 17, 2024 | 0.1250 | 0.1300 | 0.1212 | 0.1240 | 107,925 | +0.00(+1.47%) |
Apr 16, 2024 | 0.1236 | 0.1300 | 0.1213 | 0.1222 | 318,950 | -0.00(-0.81%) |
Apr 15, 2024 | 0.1317 | 0.1380 | 0.1220 | 0.1232 | 204,636 | -0.01(-6.10%) |
Apr 12, 2024 | 0.1370 | 0.1415 | 0.1280 | 0.1312 | 555,715 | -0.01(-6.29%) |
Apr 11, 2024 | 0.1500 | 0.1515 | 0.1354 | 0.1400 | 249,579 | -0.01(-4.11%) |
Apr 10, 2024 | 0.1460 | 0.1500 | 0.1390 | 0.1460 | 213,824 | +0.00(+0.69%) |
Apr 09, 2024 | 0.1470 | 0.1539 | 0.1401 | 0.1450 | 133,901 | +0.00(+0.55%) |
Apr 08, 2024 | 0.1600 | 0.1613 | 0.1311 | 0.1442 | 350,167 | -0.01(-9.31%) |
Apr 05, 2024 | 0.1692 | 0.1700 | 0.1560 | 0.1590 | 173,527 | -0.02(-9.92%) |
Apr 04, 2024 | 0.1520 | 0.1765 | 0.1440 | 0.1765 | 447,892 | +0.03(+22.91%) |
Apr 03, 2024 | 0.1510 | 0.1570 | 0.1422 | 0.1436 | 286,392 | -0.00(-1.10%) |
Apr 02, 2024 | 0.1580 | 0.1612 | 0.1433 | 0.1452 | 377,396 | -0.01(-6.38%) |
Apr 01, 2024 | 0.1610 | 0.1610 | 0.1501 | 0.1551 | 199,131 | -0.00(-0.58%) |
Mar 28, 2024 | 0.1600 | 0.1645 | 0.1473 | 0.1560 | 540,193 | +0.00(+1.36%) |
Mar 27, 2024 | 0.1590 | 0.1614 | 0.1500 | 0.1539 | 487,584 | -0.00(-2.59%) |
Mar 26, 2024 | 0.1646 | 0.1650 | 0.1515 | 0.1580 | 523,321 | -0.01(-4.70%) |
Mar 25, 2024 | 0.1500 | 0.1664 | 0.1459 | 0.1658 | 1,538,487 | +0.02(+12.03%) |
Mar 22, 2024 | 0.1551 | 0.1597 | 0.1436 | 0.1480 | 439,411 | -0.01(-4.52%) |
Mar 21, 2024 | 0.1579 | 0.1614 | 0.1500 | 0.1550 | 732,834 | +0.00(+0.32%) |
Mar 20, 2024 | 0.1505 | 0.1690 | 0.1505 | 0.1545 | 674,913 | +0.00(+0.85%) |
Mar 19, 2024 | 0.1600 | 0.1660 | 0.1505 | 0.1532 | 240,299 | -0.00(-2.30%) |
Mar 18, 2024 | 0.1621 | 0.1705 | 0.1029 | 0.1568 | 1,011,653 | -0.00(-2.61%) |
Mar 15, 2024 | 0.1700 | 0.1944 | 0.1600 | 0.1610 | 2,389,871 | -0.01(-5.29%) |
Mar 14, 2024 | 0.1808 | 0.1838 | 0.1700 | 0.1700 | 382,395 | -0.01(-4.39%) |
Mar 13, 2024 | 0.1800 | 0.1849 | 0.1778 | 0.1778 | 122,046 | -0.01(-3.89%) |
Mar 12, 2024 | 0.1917 | 0.1941 | 0.1700 | 0.1850 | 385,678 | -0.01(-4.74%) |
Mar 11, 2024 | 0.1900 | 0.1944 | 0.1801 | 0.1942 | 239,449 | +0.01(+6.12%) |
Mar 08, 2024 | 0.1900 | 0.1900 | 0.1810 | 0.1830 | 122,311 | +0.00(+0.55%) |
Mar 07, 2024 | 0.1870 | 0.1899 | 0.1805 | 0.1820 | 179,771 | -0.01(-4.16%) |
Mar 06, 2024 | 0.1900 | 0.1964 | 0.1790 | 0.1899 | 225,950 | +0.01(+3.04%) |
Mar 05, 2024 | 0.2100 | 0.2100 | 0.1800 | 0.1843 | 283,863 | -0.02(-9.66%) |
Mar 04, 2024 | 0.1841 | 0.2078 | 0.1700 | 0.2040 | 838,676 | +0.02(+9.21%) |
Mar 01, 2024 | 0.1985 | 0.1985 | 0.1700 | 0.1868 | 260,905 | +0.01(+3.09%) |
Feb 29, 2024 | 0.1896 | 0.1917 | 0.1812 | 0.1812 | 219,806 | -0.01(-3.10%) |
Feb 28, 2024 | 0.1898 | 0.1998 | 0.1815 | 0.1870 | 158,530 | -0.00(-2.09%) |
Feb 27, 2024 | 0.1924 | 0.1999 | 0.1837 | 0.1910 | 120,126 | +0.01(+2.96%) |
Feb 26, 2024 | 0.1800 | 0.1999 | 0.1825 | 0.1855 | 92,474 | +0.00(+1.15%) |
Feb 23, 2024 | 0.1950 | 0.1950 | 0.1800 | 0.1834 | 179,482 | -0.01(-5.95%) |
Feb 22, 2024 | 0.1900 | 0.2019 | 0.1900 | 0.1950 | 181,291 | -0.00(-0.31%) |
Feb 21, 2024 | 0.1973 | 0.2099 | 0.1952 | 0.1956 | 88,224 | +0.00(+1.14%) |
Feb 20, 2024 | 0.2080 | 0.2122 | 0.1812 | 0.1934 | 392,288 | -0.02(-7.95%) |
Feb 16, 2024 | 0.2165 | 0.2165 | 0.2023 | 0.2101 | 207,413 | -0.01(-3.00%) |
Feb 15, 2024 | 0.2200 | 0.2249 | 0.2050 | 0.2166 | 152,154 | -0.00(-1.05%) |
Feb 14, 2024 | 0.2294 | 0.2370 | 0.2000 | 0.2189 | 284,712 | +0.00(+2.05%) |
Feb 13, 2024 | 0.1900 | 0.2180 | 0.1900 | 0.2145 | 492,964 | +0.02(+9.94%) |
Feb 12, 2024 | 0.1990 | 0.2050 | 0.1820 | 0.1951 | 665,734 | -0.00(-2.45%) |
Feb 09, 2024 | 0.1758 | 0.2050 | 0.1705 | 0.2000 | 1,564,875 | +0.03(+20.41%) |
Feb 08, 2024 | 0.1700 | 0.1748 | 0.1651 | 0.1661 | 379,478 | -0.01(-4.15%) |
Feb 07, 2024 | 0.1650 | 0.1800 | 0.1650 | 0.1733 | 1,564,943 | +0.01(+4.90%) |
Feb 06, 2024 | 0.1586 | 0.1708 | 0.1556 | 0.1652 | 508,156 | +0.01(+5.49%) |
Feb 05, 2024 | 0.1657 | 0.1657 | 0.1550 | 0.1566 | 214,283 | -0.00(-3.03%) |
Feb 02, 2024 | 0.1750 | 0.1769 | 0.1600 | 0.1615 | 480,459 | -0.01(-4.61%) |