Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 0.1300 | 0.1525 | 0.1200 | 0.1200 | 34,023 | +0.00(+0.00%) |
May 21, 2024 | 0.1200 | 0.1500 | 0.1200 | 0.1200 | 9,010 | -0.01(-7.69%) |
May 20, 2024 | 0.1200 | 0.2000 | 0.1200 | 0.1300 | 20,778 | +0.00(+0.00%) |
May 17, 2024 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | 40,590 | +0.00(+0.00%) |
May 16, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 30,251 | +0.00(+0.00%) |
May 15, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 18,328 | +0.00(+0.00%) |
May 14, 2024 | 0.1200 | 0.1550 | 0.1200 | 0.1300 | 11,831 | -0.01(-3.70%) |
May 13, 2024 | 0.1300 | 0.1400 | 0.1300 | 0.1350 | 20,117 | +0.01(+3.85%) |
May 10, 2024 | 0.1200 | 0.1500 | 0.1200 | 0.1300 | 23,753 | +0.00(+0.00%) |
May 09, 2024 | 0.1300 | 0.2000 | 0.1300 | 0.1300 | 44,693 | +0.00(+0.00%) |
May 08, 2024 | 0.1200 | 0.1900 | 0.1200 | 0.1300 | 53,574 | -0.01(-10.34%) |
May 07, 2024 | 0.1200 | 0.1500 | 0.1200 | 0.1450 | 12,894 | +0.01(+11.54%) |
May 06, 2024 | 0.1200 | 0.1900 | 0.1200 | 0.1300 | 160,943 | -0.02(-13.33%) |
May 03, 2024 | 0.1350 | 0.1500 | 0.0020 | 0.1500 | 58,459 | +0.02(+15.38%) |
May 02, 2024 | 0.1300 | 0.1600 | 0.1200 | 0.1300 | 25,411 | +0.00(+0.00%) |
May 01, 2024 | 0.0850 | 0.1500 | 0.0850 | 0.1300 | 34,097 | +0.00(+0.00%) |
Apr 30, 2024 | 0.0950 | 0.1500 | 0.0700 | 0.1300 | 181,523 | +0.04(+44.44%) |
Apr 29, 2024 | 0.0950 | 0.1000 | 0.0700 | 0.0900 | 20,457 | +0.04(+80.00%) |
Apr 26, 2024 | 0.0800 | 0.0905 | 0.0410 | 0.0500 | 9,541 | -0.02(-31.13%) |
Apr 25, 2024 | 0.0726 | 0.1590 | 0.0500 | 0.0726 | 18,570 | -0.08(-51.21%) |
Apr 24, 2024 | 0.0900 | 0.1500 | 0.0800 | 0.1488 | 93,926 | +0.03(+24.00%) |
Apr 23, 2024 | 0.1100 | 0.1600 | 0.1100 | 0.1200 | 247,173 | -0.03(-20.53%) |
Apr 22, 2024 | 0.1200 | 0.1510 | 0.0700 | 0.1510 | 649,877 | +0.03(+25.83%) |
Apr 19, 2024 | 0.0900 | 0.1500 | 0.0510 | 0.1200 | 67,443 | +0.02(+20.00%) |
Apr 18, 2024 | 0.0410 | 0.1100 | 0.0410 | 0.1000 | 294,192 | +0.01(+5.26%) |
Apr 17, 2024 | 0.0400 | 0.1425 | 0.0400 | 0.0950 | 68,364 | +0.01(+5.56%) |
Apr 16, 2024 | 0.1000 | 0.1100 | 0.0650 | 0.0900 | 22,185 | +0.01(+12.50%) |
Apr 15, 2024 | 0.0400 | 0.1000 | 0.0400 | 0.0800 | 12,618 | -0.03(-27.27%) |
Apr 12, 2024 | 0.0400 | 0.1100 | 0.0400 | 0.1100 | 13,808 | -0.02(-15.38%) |
Apr 11, 2024 | 0.1300 | 0.1800 | 0.1200 | 0.1300 | 794,281 | +0.00(+0.00%) |
Apr 10, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 21,608 | +0.00(+0.00%) |
Apr 09, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 17,953 | +0.00(+0.00%) |
Apr 08, 2024 | 0.1100 | 0.1900 | 0.1100 | 0.1300 | 12,341 | +0.00(+0.00%) |
Apr 05, 2024 | 0.1300 | 0.1350 | 0.1300 | 0.1300 | 38,099 | +0.00(+0.00%) |
Apr 04, 2024 | 0.1200 | 0.1575 | 0.1200 | 0.1300 | 17,219 | -0.02(-13.33%) |
Apr 03, 2024 | 0.1600 | 0.1600 | 0.1200 | 0.1500 | 261,090 | -0.01(-6.25%) |
Apr 02, 2024 | 0.1500 | 0.2000 | 0.1500 | 0.1600 | 95,428 | +0.01(+6.67%) |
Apr 01, 2024 | 0.1100 | 0.1500 | 0.1100 | 0.1500 | 31,494 | -0.01(-6.25%) |
Mar 28, 2024 | 0.1000 | 0.1600 | 0.1000 | 0.1600 | 116,859 | +0.06(+60.00%) |
Mar 27, 2024 | 0.1123 | 0.1123 | 0.0900 | 0.1000 | 12,075 | -0.01(-9.09%) |
Mar 26, 2024 | 0.0900 | 0.1100 | 0.0900 | 0.1100 | 27,488 | +0.00(+0.00%) |
Mar 25, 2024 | 0.0800 | 0.2000 | 0.0800 | 0.1100 | 30,321 | -0.01(-11.00%) |
Mar 22, 2024 | 0.0900 | 0.2300 | 0.0900 | 0.1236 | 50,134 | +0.03(+37.33%) |
Mar 21, 2024 | 0.0001 | 0.1600 | 0.0001 | 0.0900 | 57,667 | -0.01(-10.00%) |
Mar 20, 2024 | 0.0900 | 0.1500 | 0.0700 | 0.1000 | 43,285 | +0.02(+25.00%) |
Mar 19, 2024 | 0.0700 | 0.0950 | 0.0700 | 0.0800 | 25,447 | +0.00(+0.00%) |
Mar 18, 2024 | 0.0700 | 0.1000 | 0.0650 | 0.0800 | 15,502 | +0.01(+14.29%) |
Mar 15, 2024 | 0.0650 | 0.1500 | 0.0650 | 0.0700 | 193,236 | -0.06(-44.53%) |
Mar 14, 2024 | 0.0250 | 0.1575 | 0.0250 | 0.1262 | 275,681 | +0.03(+26.20%) |
Mar 13, 2024 | 0.0900 | 0.4000 | 0.0326 | 0.1000 | 903,264 | +0.04(+66.67%) |
Mar 12, 2024 | 0.0001 | 0.1275 | 0.0001 | 0.0600 | 29,496 | -0.01(-14.29%) |
Mar 11, 2024 | 0.0380 | 0.0875 | 0.0326 | 0.0700 | 20,038 | +0.02(+40.00%) |
Mar 08, 2024 | 0.1600 | 0.1600 | 0.0400 | 0.0500 | 50,189 | -0.01(-16.67%) |
Mar 07, 2024 | 0.0500 | 0.1650 | 0.0326 | 0.0600 | 17,170 | -0.03(-33.33%) |
Mar 06, 2024 | 0.0800 | 0.0900 | 0.0450 | 0.0900 | 57,298 | +0.04(+99.12%) |
Mar 05, 2024 | 0.0131 | 0.3400 | 0.0131 | 0.0452 | 165,209 | -0.02(-35.43%) |
Mar 04, 2024 | 0.0250 | 0.0700 | 0.0161 | 0.0700 | 27,168 | +0.04(+133.33%) |
Mar 01, 2024 | 0.0250 | 0.0500 | 0.0130 | 0.0300 | 12,720 | -0.05(-62.50%) |
Feb 29, 2024 | 0.0150 | 0.0800 | 0.0150 | 0.0800 | 170,439 | -0.01(-11.11%) |
Feb 28, 2024 | 0.0800 | 0.1300 | 0.0126 | 0.0900 | 155,789 | +0.02(+28.57%) |
Feb 27, 2024 | 0.0250 | 0.2400 | 0.0250 | 0.0700 | 155,210 | -0.08(-53.33%) |
Feb 26, 2024 | 0.0500 | 0.2300 | 0.0500 | 0.1500 | 239,910 | -0.02(-11.76%) |
Feb 23, 2024 | 0.0001 | 0.3000 | 0.0001 | 0.1700 | 123,908 | +0.03(+21.43%) |
Feb 22, 2024 | 0.0300 | 0.3500 | 0.0300 | 0.1400 | 67,828 | -0.20(-58.82%) |
Feb 21, 2024 | 0.2000 | 0.3400 | 0.1300 | 0.3400 | 168,949 | +0.09(+36.00%) |
Feb 20, 2024 | 0.2000 | 0.2500 | 0.1500 | 0.2500 | 175,461 | +0.05(+25.00%) |
Feb 16, 2024 | 0.0266 | 0.2500 | 0.0266 | 0.2000 | 678,595 | -0.04(-16.67%) |
Feb 15, 2024 | 0.1500 | 0.2400 | 0.1400 | 0.2400 | 185,028 | +0.09(+60.00%) |
Feb 14, 2024 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 54,379 | +0.02(+15.38%) |
Feb 13, 2024 | 0.1200 | 0.1500 | 0.1200 | 0.1300 | 69,441 | -0.01(-7.14%) |
Feb 12, 2024 | 0.1300 | 0.1500 | 0.1300 | 0.1400 | 94,819 | +0.01(+7.69%) |
Feb 09, 2024 | 0.0500 | 0.1300 | 0.0250 | 0.1300 | 33,311 | +0.00(+0.00%) |
Feb 08, 2024 | 0.1300 | 0.1600 | 0.1300 | 0.1300 | 99,316 | +0.00(+0.00%) |
Feb 07, 2024 | 0.1900 | 0.1900 | 0.0900 | 0.1300 | 29,751 | +0.03(+30.00%) |
Feb 06, 2024 | 0.0900 | 0.2200 | 0.0900 | 0.1000 | 64,829 | +0.00(+0.00%) |
Feb 05, 2024 | 0.0900 | 0.1100 | 0.0900 | 0.1000 | 46,648 | +0.01(+8.70%) |
Feb 02, 2024 | 0.0900 | 0.1100 | 0.0900 | 0.0920 | 8,659 | -0.04(-29.23%) |
Feb 01, 2024 | 0.1000 | 0.1300 | 0.0850 | 0.1300 | 103,494 | +0.02(+18.18%) |
Jan 31, 2024 | 0.1100 | 0.1400 | 0.0800 | 0.1100 | 63,607 | +0.00(+0.00%) |
Jan 30, 2024 | 0.0820 | 0.1500 | 0.0700 | 0.1100 | 434,205 | -0.03(-21.48%) |
Jan 29, 2024 | 0.0250 | 0.1850 | 0.0250 | 0.1401 | 291,385 | -0.25(-64.08%) |
Jan 26, 2024 | 0.3100 | 0.3900 | 0.0010 | 0.3900 | 1,463,613 | +0.00(+0.00%) |
Jan 25, 2024 | 0.4228 | 0.4485 | 0.3500 | 0.3900 | 421,586 | -0.04(-9.74%) |
Jan 24, 2024 | 0.4700 | 0.4798 | 0.4101 | 0.4321 | 388,074 | -0.03(-6.04%) |
Jan 23, 2024 | 0.5000 | 0.5000 | 0.4350 | 0.4599 | 401,093 | -0.00(-0.02%) |
Jan 22, 2024 | 0.4251 | 0.5100 | 0.4250 | 0.4600 | 928,525 | +0.04(+8.24%) |
Jan 19, 2024 | 0.4200 | 0.4599 | 0.4021 | 0.4250 | 533,998 | -0.00(-0.84%) |
Jan 18, 2024 | 0.4437 | 0.4499 | 0.4000 | 0.4286 | 299,792 | +0.01(+2.00%) |
Jan 17, 2024 | 0.4484 | 0.4599 | 0.4200 | 0.4202 | 187,605 | -0.04(-8.59%) |
Jan 16, 2024 | 0.4599 | 0.4659 | 0.4000 | 0.4597 | 511,577 | -0.00(-0.02%) |
Jan 12, 2024 | 0.4499 | 0.4899 | 0.4002 | 0.4598 | 425,510 | +0.01(+3.33%) |
Jan 11, 2024 | 0.4399 | 0.4900 | 0.4000 | 0.4450 | 981,333 | +0.02(+3.51%) |
Jan 10, 2024 | 0.3300 | 0.4440 | 0.3000 | 0.4299 | 1,684,600 | +0.09(+27.87%) |
Jan 09, 2024 | 0.3350 | 0.3500 | 0.3201 | 0.3362 | 839,723 | +0.02(+5.03%) |
Jan 08, 2024 | 0.3000 | 0.3300 | 0.2920 | 0.3201 | 487,172 | +0.02(+6.84%) |
Jan 05, 2024 | 0.2901 | 0.3000 | 0.2500 | 0.2996 | 828,767 | +0.01(+3.31%) |
Jan 04, 2024 | 0.3000 | 0.3778 | 0.2500 | 0.2900 | 1,478,012 | +0.00(+0.03%) |
Jan 03, 2024 | 0.2199 | 0.2899 | 0.2080 | 0.2899 | 577,085 | +0.07(+31.83%) |
Jan 02, 2024 | 0.2200 | 0.2200 | 0.1961 | 0.2199 | 332,050 | +0.00(+0.46%) |
Dec 29, 2023 | 0.1850 | 0.2399 | 0.1800 | 0.2189 | 1,066,174 | +0.04(+21.54%) |
Dec 28, 2023 | 0.1800 | 0.2100 | 0.1500 | 0.1801 | 621,171 | +0.00(+1.52%) |
Dec 27, 2023 | 0.1492 | 0.1899 | 0.1300 | 0.1774 | 917,834 | +0.01(+4.97%) |
Dec 26, 2023 | 0.1706 | 0.1750 | 0.1470 | 0.1690 | 1,046,063 | +0.00(+1.75%) |
Dec 22, 2023 | 0.1725 | 0.1800 | 0.1624 | 0.1661 | 569,175 | +0.00(+0.00%) |
Dec 21, 2023 | 0.1501 | 0.1769 | 0.1501 | 0.1661 | 561,864 | +0.00(+2.28%) |
Dec 20, 2023 | 0.1899 | 0.1899 | 0.1553 | 0.1624 | 511,694 | +0.00(+0.50%) |
Dec 19, 2023 | 0.1502 | 0.1622 | 0.1501 | 0.1616 | 324,648 | -0.00(-0.31%) |
Dec 18, 2023 | 0.1799 | 0.1800 | 0.1500 | 0.1621 | 503,127 | -0.01(-6.19%) |
Dec 15, 2023 | 0.1758 | 0.1758 | 0.1500 | 0.1728 | 257,150 | -0.01(-4.95%) |
Dec 14, 2023 | 0.1616 | 0.1830 | 0.1230 | 0.1818 | 625,547 | +0.00(+2.13%) |
Dec 13, 2023 | 0.1500 | 0.1800 | 0.1500 | 0.1780 | 661,885 | +0.00(+1.71%) |
Dec 12, 2023 | 0.1900 | 0.1903 | 0.1501 | 0.1750 | 888,976 | -0.02(-10.39%) |
Dec 11, 2023 | 0.2100 | 0.2199 | 0.1900 | 0.1953 | 380,106 | -0.01(-6.33%) |
Dec 08, 2023 | 0.2139 | 0.2139 | 0.2010 | 0.2085 | 290,242 | -0.00(-0.76%) |
Dec 07, 2023 | 0.2100 | 0.2178 | 0.2010 | 0.2101 | 311,247 | -0.00(-1.55%) |
Dec 06, 2023 | 0.2101 | 0.2178 | 0.2100 | 0.2134 | 343,138 | -0.00(-0.74%) |
Dec 05, 2023 | 0.2186 | 0.2200 | 0.2052 | 0.2150 | 221,367 | -0.00(-1.38%) |
Dec 04, 2023 | 0.2110 | 0.2200 | 0.2020 | 0.2180 | 493,624 | +0.01(+5.26%) |
Dec 01, 2023 | 0.2020 | 0.2116 | 0.2000 | 0.2071 | 312,495 | -0.00(-0.43%) |
Nov 30, 2023 | 0.2002 | 0.2159 | 0.2000 | 0.2080 | 476,078 | -0.01(-3.70%) |
Nov 29, 2023 | 0.2001 | 0.2200 | 0.2000 | 0.2160 | 754,718 | +0.01(+2.37%) |
Nov 28, 2023 | 0.2166 | 0.2214 | 0.2010 | 0.2110 | 378,311 | -0.01(-2.76%) |
Nov 27, 2023 | 0.2374 | 0.2400 | 0.2166 | 0.2170 | 267,176 | -0.02(-7.07%) |
Nov 24, 2023 | 0.2200 | 0.2375 | 0.2200 | 0.2335 | 182,544 | -0.00(-0.55%) |
Nov 22, 2023 | 0.2425 | 0.2449 | 0.2300 | 0.2348 | 354,462 | -0.01(-2.17%) |
Nov 21, 2023 | 0.2436 | 0.2450 | 0.2350 | 0.2400 | 413,701 | -0.00(-1.03%) |
Nov 20, 2023 | 0.2550 | 0.2550 | 0.2351 | 0.2425 | 365,940 | -0.01(-4.90%) |
Nov 17, 2023 | 0.2769 | 0.2899 | 0.2401 | 0.2550 | 376,152 | -0.02(-5.76%) |
Nov 16, 2023 | 0.2712 | 0.2900 | 0.2601 | 0.2706 | 410,384 | -0.00(-0.18%) |
Nov 15, 2023 | 0.2750 | 0.3000 | 0.2651 | 0.2711 | 559,850 | -0.00(-1.42%) |
Nov 14, 2023 | 0.2440 | 0.2800 | 0.2400 | 0.2750 | 841,259 | +0.03(+10.44%) |
Nov 13, 2023 | 0.2301 | 0.2490 | 0.2301 | 0.2490 | 496,360 | +0.02(+8.26%) |
Nov 10, 2023 | 0.2299 | 0.2490 | 0.2299 | 0.2300 | 301,420 | +0.01(+2.22%) |
Nov 09, 2023 | 0.2525 | 0.2525 | 0.2200 | 0.2250 | 358,055 | -0.02(-10.00%) |
Nov 08, 2023 | 0.2525 | 0.2600 | 0.2410 | 0.2500 | 544,560 | -0.00(-0.04%) |
Nov 07, 2023 | 0.2550 | 0.2600 | 0.2300 | 0.2501 | 486,713 | +0.00(+0.60%) |
Nov 06, 2023 | 0.2400 | 0.2550 | 0.2350 | 0.2486 | 560,293 | +0.01(+2.30%) |
Nov 03, 2023 | 0.2300 | 0.2500 | 0.2200 | 0.2430 | 442,126 | +0.02(+9.95%) |
Nov 02, 2023 | 0.2230 | 0.2450 | 0.2050 | 0.2210 | 487,127 | -0.00(-1.78%) |
Nov 01, 2023 | 0.2050 | 0.2300 | 0.1976 | 0.2250 | 414,082 | +0.02(+12.50%) |
Oct 31, 2023 | 0.2149 | 0.2270 | 0.1900 | 0.2000 | 561,528 | +0.01(+5.26%) |
Oct 30, 2023 | 0.2290 | 0.2300 | 0.1900 | 0.1900 | 643,050 | -0.01(-5.94%) |
Oct 27, 2023 | 0.2300 | 0.2590 | 0.2000 | 0.2020 | 543,408 | -0.02(-8.18%) |
Oct 26, 2023 | 0.2152 | 0.2500 | 0.2000 | 0.2200 | 550,436 | -0.00(-0.59%) |
Oct 25, 2023 | 0.2800 | 0.2900 | 0.1800 | 0.2213 | 3,762,962 | -0.06(-20.96%) |
Oct 24, 2023 | 0.2601 | 0.2800 | 0.2200 | 0.2800 | 925,933 | +0.02(+7.65%) |
Oct 23, 2023 | 0.2700 | 0.2970 | 0.2222 | 0.2601 | 946,660 | -0.00(-1.85%) |
Oct 20, 2023 | 0.2200 | 0.3000 | 0.2150 | 0.2650 | 2,707,521 | +0.07(+32.50%) |
Oct 19, 2023 | 0.1300 | 0.2200 | 0.1300 | 0.2000 | 6,427,341 | +0.08(+60.00%) |
Oct 18, 2023 | 0.2200 | 0.3000 | 0.1150 | 0.1250 | 17,051,116 | -0.10(-43.31%) |