Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.1600 | 0.1600 | 0.1130 | 0.1130 | 14,683 | -0.01(-5.83%) |
May 30, 2024 | 0.1150 | 0.1500 | 0.1100 | 0.1200 | 42,437 | +0.00(+0.00%) |
May 29, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 377 | +0.00(+0.00%) |
May 28, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 1,820 | +0.00(+0.00%) |
May 24, 2024 | 0.1160 | 0.1200 | 0.1160 | 0.1200 | 978 | +0.00(+4.35%) |
May 23, 2024 | 0.1400 | 0.2500 | 0.1150 | 0.1150 | 33,704 | +0.01(+4.55%) |
May 22, 2024 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | 4,817 | -0.03(-21.43%) |
May 20, 2024 | 0.1400 | 86 | -0.01(-6.67%) | |||
May 17, 2024 | 0.1310 | 0.1500 | 0.1310 | 0.1500 | 394 | -0.03(-16.67%) |
May 16, 2024 | 0.2000 | 0.3800 | 0.1300 | 0.1800 | 3,950 | +0.03(+19.92%) |
May 15, 2024 | 0.1300 | 0.1600 | 0.1300 | 0.1501 | 4,687 | +0.02(+11.19%) |
May 14, 2024 | 0.0300 | 0.1350 | 0.0300 | 0.1350 | 2,889 | -0.07(-35.71%) |
May 13, 2024 | 0.1300 | 0.2100 | 0.1200 | 0.2100 | 9,397 | +0.09(+75.00%) |
May 10, 2024 | 0.1200 | 0.1500 | 0.1200 | 0.1200 | 4,432 | -0.01(-7.69%) |
May 09, 2024 | 0.1600 | 0.1600 | 0.1300 | 0.1300 | 3,470 | -0.03(-18.75%) |
May 08, 2024 | 0.1500 | 0.1800 | 0.1500 | 0.1600 | 23,027 | +0.01(+6.67%) |
May 07, 2024 | 0.1500 | 0.1600 | 0.0300 | 0.1500 | 2,692 | -0.02(-11.76%) |
May 06, 2024 | 0.1500 | 0.1700 | 0.1500 | 0.1700 | 1,628 | +0.02(+13.33%) |
May 03, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 2,488 | -0.01(-6.25%) |
May 02, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 21,822 | +0.00(+0.00%) |
May 01, 2024 | 0.1600 | 0.2000 | 0.1600 | 0.1600 | 6,522 | +0.01(+6.45%) |
Apr 30, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1503 | 1,802 | +0.00(+0.20%) |
Apr 29, 2024 | 0.1200 | 0.1500 | 0.1200 | 0.1500 | 1,673 | +0.02(+15.38%) |
Apr 26, 2024 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | 2,319 | +0.01(+8.33%) |
Apr 25, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 4,209 | +0.00(+0.00%) |
Apr 24, 2024 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 2,411 | -0.02(-14.29%) |
Apr 23, 2024 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | 3,124 | +0.02(+16.67%) |
Apr 22, 2024 | 0.1500 | 0.1500 | 0.1200 | 0.1200 | 3,041 | -0.02(-14.29%) |
Apr 19, 2024 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 3,154 | +0.00(+0.00%) |
Apr 18, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 388 | +0.01(+7.69%) |
Apr 17, 2024 | 0.1200 | 0.1400 | 0.1200 | 0.1300 | 4,958 | +0.00(+0.00%) |
Apr 16, 2024 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | 1,710 | +0.01(+8.33%) |
Apr 15, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 2,040 | +0.00(+0.00%) |
Apr 12, 2024 | 0.0001 | 0.2500 | 0.0001 | 0.1200 | 10,247 | +0.00(+0.00%) |
Apr 11, 2024 | 0.1150 | 0.1600 | 0.0500 | 0.1200 | 2,958 | +0.00(+4.35%) |
Apr 10, 2024 | 0.1000 | 0.1150 | 0.0500 | 0.1150 | 10,886 | -0.07(-39.47%) |
Apr 09, 2024 | 0.1200 | 0.1900 | 0.1200 | 0.1900 | 4,736 | +0.09(+90.00%) |
Apr 08, 2024 | 0.1400 | 0.2000 | 0.0900 | 0.1000 | 3,613 | -0.10(-50.00%) |
Apr 05, 2024 | 0.1350 | 0.5000 | 0.1350 | 0.2000 | 1,831 | +0.04(+25.00%) |
Apr 04, 2024 | 0.3000 | 0.5000 | 0.1000 | 0.1600 | 10,441 | -0.14(-46.67%) |
Apr 03, 2024 | 0.1700 | 0.3000 | 0.1700 | 0.3000 | 49,180 | +0.12(+66.67%) |
Apr 02, 2024 | 0.0950 | 0.2500 | 0.0950 | 0.1800 | 126,335 | +0.08(+80.00%) |
Apr 01, 2024 | 0.0750 | 0.1000 | 0.0750 | 0.1000 | 4,047 | +0.03(+33.33%) |
Mar 28, 2024 | 0.1500 | 0.1500 | 0.0750 | 0.0750 | 12,113 | -0.04(-37.50%) |
Mar 27, 2024 | 0.0750 | 0.5000 | 0.0750 | 0.1200 | 112,857 | +0.04(+60.00%) |
Mar 26, 2024 | 0.2900 | 0.5000 | 0.0750 | 0.0750 | 60,746 | -0.32(-80.77%) |
Mar 25, 2024 | 0.0847 | 0.3900 | 0.0847 | 0.3900 | 315,307 | +0.31(+393.67%) |
Mar 22, 2024 | 0.0760 | 0.0800 | 0.0750 | 0.0790 | 1,294 | -0.00(-1.25%) |
Mar 21, 2024 | 0.0750 | 0.1695 | 0.0750 | 0.0800 | 553,007 | +0.01(+14.29%) |
Mar 20, 2024 | 0.1500 | 0.1500 | 0.0600 | 0.0700 | 1,808 | -0.08(-53.33%) |
Mar 19, 2024 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 8,788 | -0.05(-25.00%) |
Mar 18, 2024 | 0.1425 | 0.5100 | 0.0600 | 0.2000 | 55,250 | +0.05(+33.33%) |
Mar 15, 2024 | 0.1100 | 0.1500 | 0.1100 | 0.1500 | 4,248 | -0.11(-42.31%) |
Mar 14, 2024 | 0.0200 | 0.2900 | 0.0200 | 0.2600 | 88,461 | +0.11(+73.33%) |
Mar 13, 2024 | 0.2500 | 0.2500 | 0.1000 | 0.1500 | 5,695 | +0.05(+50.00%) |
Mar 12, 2024 | 0.0900 | 0.1800 | 0.0200 | 0.1000 | 31,292 | +0.03(+42.86%) |
Mar 11, 2024 | 0.0800 | 0.1700 | 0.0700 | 0.0700 | 35,972 | -0.02(-22.22%) |
Mar 08, 2024 | 0.1000 | 0.1500 | 0.0500 | 0.0900 | 38,259 | +0.00(+5.88%) |
Mar 07, 2024 | 0.0900 | 0.2000 | 0.0850 | 0.0850 | 26,525 | -0.01(-10.62%) |
Mar 06, 2024 | 0.0920 | 0.0985 | 0.0300 | 0.0951 | 4,925 | -0.05(-36.60%) |
Mar 05, 2024 | 0.0750 | 0.1500 | 0.0750 | 0.1500 | 45,871 | +0.07(+87.50%) |
Mar 04, 2024 | 0.0600 | 0.1000 | 0.0500 | 0.0800 | 85,630 | +0.01(+14.29%) |
Mar 01, 2024 | 0.1500 | 0.1500 | 0.0200 | 0.0700 | 19,851 | -0.09(-56.25%) |
Feb 29, 2024 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | 30,944 | +0.02(+14.29%) |
Feb 28, 2024 | 0.1100 | 0.1500 | 0.1100 | 0.1400 | 9,211 | +0.00(+0.00%) |
Feb 27, 2024 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | 14,128 | +0.02(+16.67%) |
Feb 26, 2024 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | 4,476 | -0.01(-7.69%) |
Feb 23, 2024 | 0.1550 | 0.1600 | 0.1300 | 0.1300 | 12,362 | -0.05(-27.78%) |
Feb 22, 2024 | 0.1000 | 0.2900 | 0.0500 | 0.1800 | 242,251 | +0.08(+80.00%) |
Feb 21, 2024 | 0.0700 | 0.1100 | 0.0500 | 0.1000 | 70,375 | +0.03(+42.86%) |
Feb 20, 2024 | 0.1500 | 0.1500 | 0.0700 | 0.0700 | 5,207 | -0.13(-65.00%) |
Feb 16, 2024 | 0.1100 | 0.2000 | 0.1100 | 0.2000 | 3,744 | +0.05(+33.33%) |
Feb 15, 2024 | 0.0700 | 0.1500 | 0.0700 | 0.1500 | 6,369 | +0.01(+7.14%) |
Feb 14, 2024 | 0.1400 | 0.2000 | 0.1300 | 0.1400 | 7,156 | -0.06(-30.00%) |
Feb 13, 2024 | 0.1425 | 0.2000 | 0.1300 | 0.2000 | 6,028 | +0.05(+33.33%) |
Feb 12, 2024 | 0.1608 | 0.1608 | 0.1300 | 0.1500 | 112,747 | -0.01(-6.25%) |
Feb 09, 2024 | 0.1175 | 0.1600 | 0.1175 | 0.1600 | 19,956 | +0.05(+45.45%) |
Feb 08, 2024 | 0.0700 | 0.1100 | 0.0700 | 0.1100 | 6,778 | -0.02(-15.38%) |
Feb 07, 2024 | 0.3000 | 0.3000 | 0.1200 | 0.1300 | 16,443 | -0.17(-56.67%) |
Feb 06, 2024 | 0.2050 | 0.3000 | 0.0700 | 0.3000 | 72,417 | +0.20(+200.00%) |
Feb 05, 2024 | 0.0700 | 0.1000 | 0.0700 | 0.1000 | 1,778 | -0.02(-16.67%) |
Feb 02, 2024 | 0.0700 | 0.3000 | 0.0700 | 0.1200 | 7,434 | -0.02(-14.29%) |
Feb 01, 2024 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 16,939 | +0.02(+16.67%) |
Jan 31, 2024 | 0.0500 | 0.2000 | 0.0500 | 0.1200 | 8,252 | -0.08(-40.00%) |
Jan 30, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 215 | +0.04(+25.00%) |
Jan 29, 2024 | 0.1520 | 0.2000 | 0.1520 | 0.1600 | 4,994 | +0.00(+0.00%) |
Jan 26, 2024 | 0.2000 | 0.2000 | 0.1450 | 0.1600 | 125,327 | -0.05(-23.81%) |
Jan 25, 2024 | 0.1800 | 0.2300 | 0.1800 | 0.2100 | 319,086 | -0.14(-40.00%) |
Jan 24, 2024 | 0.3000 | 0.3500 | 0.1800 | 0.3500 | 122,703 | +0.05(+16.67%) |
Jan 23, 2024 | 0.1800 | 0.3000 | 0.1800 | 0.3000 | 10,667 | +0.14(+87.50%) |
Jan 22, 2024 | 0.0300 | 0.2000 | 0.0300 | 0.1600 | 38,608 | -0.02(-11.11%) |
Jan 19, 2024 | 0.2100 | 0.2100 | 0.1600 | 0.1800 | 10,761 | -0.05(-21.74%) |
Jan 18, 2024 | 0.1900 | 0.2400 | 0.0300 | 0.2300 | 11,857 | +0.00(+0.00%) |
Jan 17, 2024 | 0.0100 | 0.2800 | 0.0100 | 0.2300 | 33,641 | -0.02(-8.00%) |
Jan 16, 2024 | 0.0100 | 0.2500 | 0.0100 | 0.2500 | 8,727 | -0.04(-13.79%) |
Jan 12, 2024 | 0.2600 | 0.3000 | 0.2600 | 0.2900 | 60,754 | +0.00(+0.00%) |
Jan 11, 2024 | 0.2500 | 0.2900 | 0.2000 | 0.2900 | 42,414 | +0.03(+11.54%) |
Jan 10, 2024 | 0.2300 | 0.3200 | 0.2000 | 0.2600 | 20,954 | +0.03(+13.04%) |
Jan 09, 2024 | 0.2400 | 0.3100 | 0.2000 | 0.2300 | 40,551 | -0.04(-14.81%) |
Jan 08, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 5,215 | +0.02(+8.00%) |
Jan 05, 2024 | 0.2500 | 0.2775 | 0.2200 | 0.2500 | 4,163 | -0.03(-10.71%) |
Jan 04, 2024 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 3,169 | +0.03(+12.00%) |
Jan 03, 2024 | 0.1500 | 0.3000 | 0.1500 | 0.2500 | 116,979 | -0.03(-10.71%) |
Jan 02, 2024 | 0.2938 | 0.3100 | 0.1500 | 0.2800 | 36,725 | +0.00(+1.12%) |
Dec 29, 2023 | 0.0200 | 0.3600 | 0.0100 | 0.2769 | 92,700 | -0.07(-20.89%) |
Dec 28, 2023 | 0.3100 | 0.3800 | 0.1000 | 0.3500 | 114,011 | -0.02(-5.41%) |
Dec 27, 2023 | 0.3100 | 0.4000 | 0.3100 | 0.3700 | 47,263 | -0.03(-7.50%) |
Dec 26, 2023 | 0.2300 | 0.4250 | 0.2300 | 0.4000 | 122,053 | -0.10(-20.00%) |
Dec 22, 2023 | 0.2200 | 0.5000 | 0.2200 | 0.5000 | 116,952 | +0.15(+42.86%) |
Dec 21, 2023 | 0.3500 | 0.6500 | 0.2200 | 0.3500 | 80,804 | -0.15(-29.29%) |
Dec 20, 2023 | 0.2800 | 0.5000 | 0.2800 | 0.4950 | 193,317 | +0.15(+41.43%) |
Dec 19, 2023 | 0.3200 | 0.5000 | 0.3000 | 0.3500 | 91,513 | +0.03(+9.37%) |
Dec 18, 2023 | 0.5100 | 0.5700 | 0.3100 | 0.3200 | 199,818 | -0.42(-56.76%) |
Dec 15, 2023 | 0.3500 | 0.8500 | 0.2900 | 0.7400 | 619,391 | +0.45(+155.17%) |
Dec 14, 2023 | 0.2600 | 0.6000 | 0.2400 | 0.2900 | 41,236 | +0.03(+11.54%) |
Dec 13, 2023 | 0.2600 | 0.4000 | 0.2400 | 0.2600 | 67,302 | -0.01(-3.70%) |
Dec 12, 2023 | 0.2700 | 0.3600 | 0.2400 | 0.2700 | 109,184 | -0.04(-12.90%) |
Dec 11, 2023 | 0.4000 | 0.4000 | 0.2100 | 0.3100 | 53,745 | -0.04(-11.43%) |
Dec 08, 2023 | 0.3400 | 0.4000 | 0.3400 | 0.3500 | 31,286 | +0.01(+2.94%) |
Dec 07, 2023 | 0.2500 | 0.3400 | 0.2100 | 0.3400 | 51,783 | +0.09(+36.00%) |
Dec 06, 2023 | 0.3610 | 0.4200 | 0.2500 | 0.2500 | 91,200 | -0.13(-34.21%) |
Dec 05, 2023 | 0.3557 | 0.5750 | 0.3200 | 0.3800 | 61,080 | -0.03(-7.32%) |
Dec 04, 2023 | 0.2800 | 0.6000 | 0.2800 | 0.4100 | 73,932 | -0.14(-25.45%) |
Dec 01, 2023 | 0.6700 | 0.9600 | 0.4800 | 0.5500 | 708,046 | -0.10(-15.38%) |
Nov 30, 2023 | 1.040 | 1.040 | 0.2800 | 0.6500 | 142,105 | -0.34(-34.67%) |
Nov 29, 2023 | 0.7100 | 1.500 | 0.7100 | 0.9950 | 109,219 | -0.02(-1.49%) |
Nov 28, 2023 | 1.110 | 1.510 | 0.7500 | 1.010 | 148,273 | -0.39(-27.86%) |
Nov 27, 2023 | 1.250 | 1.510 | 1.250 | 1.400 | 385,180 | +0.15(+12.00%) |
Nov 24, 2023 | 1.260 | 1.490 | 1.000 | 1.250 | 27,595 | -0.12(-8.76%) |
Nov 22, 2023 | 1.500 | 1.950 | 1.330 | 1.370 | 201,119 | -0.59(-30.10%) |
Nov 21, 2023 | 1.470 | 2.100 | 1.270 | 1.960 | 782,189 | +0.11(+5.95%) |
Nov 20, 2023 | 1.720 | 1.990 | 1.500 | 1.850 | 1,792,038 | +0.12(+6.94%) |
Nov 17, 2023 | 1.680 | 1.750 | 1.460 | 1.730 | 808,735 | +0.28(+19.31%) |
Nov 16, 2023 | 2.300 | 2.350 | 1.400 | 1.450 | 1,672,429 | -0.73(-33.49%) |
Nov 15, 2023 | 2.050 | 2.440 | 2.050 | 2.180 | 1,324,366 | +0.17(+8.46%) |
Nov 14, 2023 | 1.890 | 2.130 | 1.700 | 2.010 | 1,504,813 | +0.37(+22.56%) |
Nov 13, 2023 | 1.500 | 1.740 | 1.450 | 1.640 | 1,346,768 | +0.09(+5.81%) |
Nov 10, 2023 | 1.260 | 1.550 | 0.8900 | 1.550 | 2,484,842 | +0.29(+23.02%) |
Nov 09, 2023 | 1.040 | 1.800 | 1.000 | 1.260 | 3,036,422 | -0.34(-21.25%) |