Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.1623 | 0.1690 | 0.1500 | 0.1500 | 718,890 | -0.01(-7.58%) |
Apr 29, 2024 | 0.1664 | 0.1700 | 0.1601 | 0.1623 | 390,222 | -0.00(-2.52%) |
Apr 26, 2024 | 0.1659 | 0.1690 | 0.1600 | 0.1665 | 248,312 | +0.00(+1.90%) |
Apr 25, 2024 | 0.1630 | 0.1699 | 0.1611 | 0.1634 | 133,433 | -0.00(-2.04%) |
Apr 24, 2024 | 0.1657 | 0.1715 | 0.1631 | 0.1668 | 48,061 | -0.00(-1.24%) |
Apr 23, 2024 | 0.1670 | 0.1720 | 0.1650 | 0.1689 | 109,609 | +0.00(+0.78%) |
Apr 22, 2024 | 0.1735 | 0.1762 | 0.1628 | 0.1676 | 361,569 | -0.00(-1.41%) |
Apr 19, 2024 | 0.1730 | 0.1751 | 0.1648 | 0.1700 | 402,395 | -0.00(-2.58%) |
Apr 18, 2024 | 0.1600 | 0.1883 | 0.1631 | 0.1745 | 729,416 | +0.01(+6.53%) |
Apr 17, 2024 | 0.1680 | 0.1680 | 0.1630 | 0.1638 | 62,794 | -0.00(-0.30%) |
Apr 16, 2024 | 0.1700 | 0.1704 | 0.1631 | 0.1643 | 98,692 | -0.01(-3.58%) |
Apr 15, 2024 | 0.1750 | 0.1850 | 0.1650 | 0.1704 | 213,512 | -0.00(-2.68%) |
Apr 12, 2024 | 0.1800 | 0.1840 | 0.1740 | 0.1751 | 298,106 | -0.00(-0.91%) |
Apr 11, 2024 | 0.1700 | 0.1840 | 0.1650 | 0.1767 | 551,517 | +0.01(+7.88%) |
Apr 10, 2024 | 0.1650 | 0.1699 | 0.1600 | 0.1638 | 219,020 | -0.00(-2.15%) |
Apr 09, 2024 | 0.1644 | 0.1699 | 0.1609 | 0.1674 | 188,207 | +0.01(+3.14%) |
Apr 08, 2024 | 0.1670 | 0.1675 | 0.1600 | 0.1623 | 476,484 | -0.00(-2.58%) |
Apr 05, 2024 | 0.1620 | 0.1700 | 0.1620 | 0.1666 | 180,543 | +0.01(+3.09%) |
Apr 04, 2024 | 0.1800 | 0.1840 | 0.1616 | 0.1616 | 1,107,642 | -0.02(-10.07%) |
Apr 03, 2024 | 0.1700 | 0.1819 | 0.1700 | 0.1797 | 381,463 | +0.00(+1.58%) |
Apr 02, 2024 | 0.1750 | 0.1810 | 0.1750 | 0.1769 | 596,271 | -0.00(-1.72%) |
Apr 01, 2024 | 0.1790 | 0.1844 | 0.1760 | 0.1800 | 480,765 | -0.01(-4.26%) |
Mar 28, 2024 | 0.1930 | 0.1930 | 0.1874 | 0.1880 | 301,732 | -0.01(-5.05%) |
Mar 27, 2024 | 0.1900 | 0.2197 | 0.1880 | 0.1980 | 1,438,699 | +0.00(+0.05%) |
Mar 26, 2024 | 0.1946 | 0.2080 | 0.1880 | 0.1979 | 231,059 | +0.00(+1.44%) |
Mar 25, 2024 | 0.1889 | 0.2000 | 0.1820 | 0.1951 | 506,384 | +0.01(+5.46%) |
Mar 22, 2024 | 0.1800 | 0.1851 | 0.1800 | 0.1850 | 316,595 | +0.00(+2.21%) |
Mar 21, 2024 | 0.1811 | 0.1851 | 0.1800 | 0.1810 | 263,893 | -0.00(-2.22%) |
Mar 20, 2024 | 0.1855 | 0.1953 | 0.1810 | 0.1851 | 290,883 | -0.01(-3.19%) |
Mar 19, 2024 | 0.2170 | 0.2280 | 0.1912 | 0.1912 | 1,887,848 | -0.07(-27.02%) |
Mar 18, 2024 | 0.1900 | 0.2700 | 0.1831 | 0.2620 | 6,790,130 | +0.07(+34.43%) |
Mar 15, 2024 | 0.1900 | 0.1972 | 0.1721 | 0.1949 | 304,063 | +0.01(+5.81%) |
Mar 14, 2024 | 0.1890 | 0.1920 | 0.1800 | 0.1842 | 260,570 | +0.00(+2.22%) |
Mar 13, 2024 | 0.1800 | 0.2000 | 0.1752 | 0.1802 | 743,858 | +0.01(+2.85%) |
Mar 12, 2024 | 0.1782 | 0.1849 | 0.1752 | 0.1752 | 167,523 | -0.00(-2.18%) |
Mar 11, 2024 | 0.1811 | 0.2000 | 0.1750 | 0.1791 | 587,620 | -0.01(-4.07%) |
Mar 08, 2024 | 0.1837 | 0.1894 | 0.1801 | 0.1867 | 444,390 | -0.00(-1.43%) |
Mar 07, 2024 | 0.1970 | 0.1970 | 0.1758 | 0.1894 | 450,758 | -0.00(-1.56%) |
Mar 06, 2024 | 0.1988 | 0.1998 | 0.1880 | 0.1924 | 322,623 | -0.01(-2.53%) |
Mar 05, 2024 | 0.1900 | 0.2040 | 0.1900 | 0.1974 | 309,777 | +0.00(+1.02%) |
Mar 04, 2024 | 0.2140 | 0.2140 | 0.1920 | 0.1954 | 419,410 | -0.01(-7.04%) |
Mar 01, 2024 | 0.2009 | 0.2150 | 0.2009 | 0.2102 | 250,082 | +0.01(+4.16%) |
Feb 29, 2024 | 0.2045 | 0.2094 | 0.1934 | 0.2018 | 287,084 | -0.00(-1.32%) |
Feb 28, 2024 | 0.2178 | 0.2200 | 0.2000 | 0.2045 | 354,668 | -0.01(-6.41%) |
Feb 27, 2024 | 0.2160 | 0.2290 | 0.2080 | 0.2185 | 383,355 | +0.01(+2.58%) |
Feb 26, 2024 | 0.2190 | 0.2380 | 0.2055 | 0.2130 | 687,464 | -0.01(-2.65%) |
Feb 23, 2024 | 0.2159 | 0.2188 | 0.1977 | 0.2188 | 639,636 | -0.00(-1.75%) |
Feb 22, 2024 | 0.2023 | 0.2300 | 0.2023 | 0.2227 | 1,057,401 | +0.00(+1.64%) |
Feb 21, 2024 | 0.2714 | 0.2800 | 0.2127 | 0.2191 | 11,541,175 | -0.02(-8.71%) |
Feb 20, 2024 | 0.2031 | 0.2530 | 0.1850 | 0.2400 | 15,236,594 | +0.04(+21.21%) |
Feb 16, 2024 | 0.1933 | 0.2040 | 0.1855 | 0.1980 | 319,978 | +0.01(+4.21%) |
Feb 15, 2024 | 0.1872 | 0.2050 | 0.1812 | 0.1900 | 326,916 | -0.01(-2.56%) |
Feb 14, 2024 | 0.1888 | 0.1980 | 0.1800 | 0.1950 | 279,950 | +0.01(+3.28%) |
Feb 13, 2024 | 0.1950 | 0.1999 | 0.1800 | 0.1888 | 357,119 | -0.01(-4.60%) |
Feb 12, 2024 | 0.2100 | 0.2100 | 0.1802 | 0.1979 | 601,630 | +0.01(+6.17%) |
Feb 09, 2024 | 0.1899 | 0.1998 | 0.1830 | 0.1864 | 449,126 | -0.01(-3.07%) |
Feb 08, 2024 | 0.1926 | 0.2000 | 0.1815 | 0.1923 | 422,859 | +0.01(+3.28%) |
Feb 07, 2024 | 0.1761 | 0.2100 | 0.1733 | 0.1862 | 724,515 | +0.01(+7.63%) |
Feb 06, 2024 | 0.1756 | 0.1843 | 0.1705 | 0.1730 | 611,553 | -0.01(-4.42%) |
Feb 05, 2024 | 0.1800 | 0.1882 | 0.1717 | 0.1810 | 528,018 | +0.00(+2.14%) |
Feb 02, 2024 | 0.1900 | 0.2048 | 0.1723 | 0.1772 | 764,111 | -0.01(-7.23%) |