Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 0.1068 | 0.1103 | 0.0968 | 0.1000 | 256,812 | -0.01(-9.17%) |
May 22, 2024 | 0.1043 | 0.1105 | 0.1030 | 0.1101 | 75,454 | +0.00(+0.36%) |
May 21, 2024 | 0.1301 | 0.1301 | 0.1030 | 0.1097 | 160,951 | -0.01(-8.12%) |
May 20, 2024 | 0.1090 | 0.1198 | 0.1031 | 0.1194 | 202,132 | +0.01(+11.59%) |
May 17, 2024 | 0.1040 | 0.1078 | 0.0986 | 0.1070 | 280,376 | +0.01(+6.47%) |
May 16, 2024 | 0.1040 | 0.1040 | 0.0978 | 0.1005 | 160,860 | -0.00(-3.37%) |
May 15, 2024 | 0.0950 | 0.1040 | 0.0950 | 0.1040 | 175,686 | +0.00(+4.52%) |
May 14, 2024 | 0.1308 | 0.1308 | 0.0956 | 0.0995 | 442,189 | -0.00(-2.45%) |
May 13, 2024 | 0.1050 | 0.1075 | 0.1000 | 0.1020 | 101,191 | -0.00(-4.58%) |
May 10, 2024 | 0.1033 | 0.1160 | 0.0966 | 0.1069 | 326,429 | +0.00(+0.66%) |
May 09, 2024 | 0.1042 | 0.1136 | 0.0966 | 0.1062 | 120,343 | -0.00(-3.37%) |
May 08, 2024 | 0.1000 | 0.1147 | 0.0947 | 0.1099 | 529,278 | +0.02(+17.67%) |
May 07, 2024 | 0.0909 | 0.0980 | 0.0899 | 0.0934 | 63,700 | -0.00(-3.31%) |
May 06, 2024 | 0.1128 | 0.1128 | 0.0950 | 0.0966 | 162,424 | -0.01(-9.72%) |
May 03, 2024 | 0.1105 | 0.1106 | 0.1002 | 0.1070 | 201,502 | -0.00(-3.52%) |
May 02, 2024 | 0.0893 | 0.1109 | 0.0830 | 0.1109 | 443,332 | +0.02(+26.60%) |
May 01, 2024 | 0.0884 | 0.1030 | 0.0840 | 0.0876 | 112,715 | -0.00(-4.89%) |
Apr 30, 2024 | 0.0900 | 0.0966 | 0.0831 | 0.0921 | 231,697 | -0.00(-0.11%) |
Apr 29, 2024 | 0.0950 | 0.1003 | 0.0840 | 0.0922 | 278,373 | +0.00(+1.77%) |
Apr 26, 2024 | 0.0978 | 0.1029 | 0.0840 | 0.0906 | 354,432 | +0.00(+5.10%) |
Apr 25, 2024 | 0.0812 | 0.1100 | 0.0807 | 0.0862 | 162,138 | -0.01(-10.02%) |
Apr 24, 2024 | 0.0971 | 0.1060 | 0.0810 | 0.0958 | 96,763 | +0.00(+0.10%) |
Apr 23, 2024 | 0.0853 | 0.1000 | 0.0803 | 0.0957 | 446,529 | -0.00(-0.52%) |
Apr 22, 2024 | 0.1000 | 0.1000 | 0.0896 | 0.0962 | 216,712 | -0.00(-3.22%) |
Apr 19, 2024 | 0.1150 | 0.1150 | 0.0941 | 0.0994 | 231,933 | -0.01(-5.96%) |
Apr 18, 2024 | 0.1001 | 0.1057 | 0.0950 | 0.1057 | 283,502 | +0.00(+3.83%) |
Apr 17, 2024 | 0.1015 | 0.1079 | 0.1010 | 0.1018 | 161,733 | -0.00(-0.20%) |
Apr 16, 2024 | 0.1095 | 0.1095 | 0.1006 | 0.1020 | 125,287 | -0.00(-3.77%) |
Apr 15, 2024 | 0.1029 | 0.1100 | 0.1001 | 0.1060 | 203,420 | +0.00(+3.11%) |
Apr 12, 2024 | 0.1097 | 0.1200 | 0.0980 | 0.1028 | 300,239 | -0.01(-6.29%) |
Apr 11, 2024 | 0.1104 | 0.1150 | 0.1056 | 0.1097 | 100,222 | +0.00(+2.52%) |
Apr 10, 2024 | 0.1115 | 0.1159 | 0.1060 | 0.1070 | 304,812 | -0.00(-3.95%) |
Apr 09, 2024 | 0.1231 | 0.1263 | 0.1100 | 0.1114 | 268,433 | -0.01(-7.32%) |
Apr 08, 2024 | 0.1246 | 0.1414 | 0.1155 | 0.1202 | 87,984 | -0.00(-2.44%) |
Apr 05, 2024 | 0.1270 | 0.1276 | 0.1150 | 0.1232 | 203,104 | +0.00(+0.82%) |
Apr 04, 2024 | 0.1270 | 0.1321 | 0.1221 | 0.1222 | 230,052 | -0.01(-4.38%) |
Apr 03, 2024 | 0.1255 | 0.1314 | 0.1221 | 0.1278 | 142,510 | +0.01(+6.15%) |
Apr 02, 2024 | 0.1337 | 0.1600 | 0.1200 | 0.1204 | 136,326 | -0.01(-6.45%) |
Apr 01, 2024 | 0.1210 | 0.1459 | 0.1210 | 0.1287 | 98,952 | +0.00(+2.22%) |
Mar 28, 2024 | 0.1198 | 0.1276 | 0.1198 | 0.1259 | 128,334 | +0.00(+0.64%) |
Mar 27, 2024 | 0.1130 | 0.1283 | 0.1130 | 0.1251 | 117,672 | -0.00(-1.57%) |
Mar 26, 2024 | 0.1100 | 0.1342 | 0.1100 | 0.1271 | 264,697 | +0.01(+4.18%) |
Mar 25, 2024 | 0.1243 | 0.1271 | 0.1090 | 0.1220 | 107,113 | -0.00(-2.40%) |
Mar 22, 2024 | 0.1350 | 0.1350 | 0.1170 | 0.1250 | 209,849 | -0.01(-5.66%) |
Mar 21, 2024 | 0.1335 | 0.1350 | 0.1281 | 0.1325 | 79,349 | -0.00(-2.50%) |
Mar 20, 2024 | 0.1442 | 0.1442 | 0.1300 | 0.1359 | 44,245 | +0.00(+1.19%) |
Mar 19, 2024 | 0.1344 | 0.1364 | 0.1300 | 0.1343 | 52,397 | +0.00(+1.13%) |
Mar 18, 2024 | 0.1325 | 0.1408 | 0.1300 | 0.1328 | 180,162 | -0.01(-5.14%) |
Mar 15, 2024 | 0.1410 | 0.1481 | 0.1347 | 0.1400 | 110,955 | +0.00(+0.00%) |
Mar 14, 2024 | 0.1413 | 0.1500 | 0.1382 | 0.1400 | 109,996 | -0.01(-8.14%) |
Mar 13, 2024 | 0.1320 | 0.1576 | 0.1320 | 0.1524 | 204,564 | +0.00(+1.94%) |
Mar 12, 2024 | 0.1625 | 0.1625 | 0.1468 | 0.1495 | 238,938 | -0.01(-3.42%) |
Mar 11, 2024 | 0.1470 | 0.1569 | 0.1468 | 0.1548 | 105,548 | +0.01(+5.45%) |
Mar 08, 2024 | 0.1592 | 0.1650 | 0.1433 | 0.1468 | 313,436 | -0.01(-9.05%) |
Mar 07, 2024 | 0.1650 | 0.1650 | 0.1542 | 0.1614 | 46,277 | -0.00(-2.18%) |
Mar 06, 2024 | 0.1560 | 0.1749 | 0.1489 | 0.1650 | 117,035 | +0.01(+5.70%) |
Mar 05, 2024 | 0.2280 | 0.2280 | 0.1457 | 0.1561 | 433,437 | -0.04(-19.91%) |
Mar 04, 2024 | 0.1501 | 0.2099 | 0.1501 | 0.1949 | 721,637 | +0.02(+14.65%) |