Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.0495 | 0.0495 | 0.0484 | 0.0484 | 17,598 | +0.00(+7.56%) |
Feb 28, 2024 | 0.0420 | 0.0473 | 0.0409 | 0.0450 | 29,258 | +0.01(+28.57%) |
Feb 27, 2024 | 0.0250 | 0.0350 | 0.0235 | 0.0350 | 12,086 | +0.01(+52.17%) |
Feb 26, 2024 | 0.0260 | 0.0260 | 0.0230 | 0.0230 | 25,950 | -0.00(-14.81%) |
Feb 23, 2024 | 0.0290 | 0.0400 | 0.0260 | 0.0270 | 57,031 | -0.02(-43.75%) |
Feb 22, 2024 | 0.0300 | 0.0561 | 0.0300 | 0.0480 | 29,191 | +0.02(+60.00%) |
Feb 21, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 21,691 | -0.01(-27.88%) |
Feb 20, 2024 | 0.0399 | 0.0599 | 0.0300 | 0.0416 | 10,949 | +0.00(+4.26%) |
Feb 16, 2024 | 0.0425 | 0.0650 | 0.0363 | 0.0399 | 42,906 | +0.01(+56.47%) |
Feb 15, 2024 | 0.0424 | 0.0425 | 0.0255 | 0.0255 | 32,450 | -0.01(-22.96%) |
Feb 14, 2024 | 0.0330 | 0.0331 | 0.0330 | 0.0331 | 211 | +0.01(+32.40%) |
Feb 13, 2024 | 0.0359 | 0.0410 | 0.0250 | 0.0250 | 47,215 | -0.01(-28.77%) |
Feb 12, 2024 | 0.0600 | 0.0600 | 0.0350 | 0.0351 | 5,098 | -0.00(-2.50%) |
Feb 09, 2024 | 0.0678 | 0.0678 | 0.0351 | 0.0360 | 6,327 | -0.01(-28.00%) |
Feb 08, 2024 | 0.0425 | 0.0500 | 0.0351 | 0.0500 | 15,450 | +0.01(+25.00%) |
Feb 07, 2024 | 0.0505 | 0.0578 | 0.0400 | 0.0400 | 6,330 | -0.01(-20.16%) |
Feb 06, 2024 | 0.0600 | 0.0600 | 0.0501 | 0.0501 | 6,798 | -0.01(-19.19%) |
Feb 02, 2024 | 0.0620 | 42 | -0.01(-13.53%) | |||
Feb 01, 2024 | 0.0650 | 0.0717 | 0.0650 | 0.0717 | 6,694 | +0.01(+16.97%) |
Jan 31, 2024 | 0.0768 | 0.0768 | 0.0613 | 0.0613 | 525 | -0.02(-23.38%) |
Jan 30, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 30,013 | -0.02(-20.00%) |
Jan 26, 2024 | 0.1000 | 56 | -0.02(-18.10%) | |||
Jan 25, 2024 | 0.0550 | 0.1221 | 0.0550 | 0.1221 | 1,156 | +0.03(+35.67%) |
Jan 23, 2024 | 0.0900 | 10 | -0.01(-9.91%) | |||
Jan 19, 2024 | 0.0999 | 0 | -0.04(-28.64%) | |||
Jan 18, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 200 | +0.00(+0.00%) |
Jan 16, 2024 | 0.1400 | 0 | -0.00(-1.55%) | |||
Jan 12, 2024 | 0.1422 | 0.1422 | 0.1422 | 0.1422 | 275 | -0.00(-3.27%) |
Jan 11, 2024 | 0.1200 | 0.1470 | 0.0900 | 0.1470 | 13,014 | +0.00(+0.68%) |
Jan 10, 2024 | 0.1460 | 0.1460 | 0.1460 | 0.1460 | 1,000 | +0.00(+0.00%) |
Jan 08, 2024 | 0.1460 | 0 | +0.01(+8.15%) | |||
Jan 05, 2024 | 0.1471 | 0.1471 | 0.0900 | 0.1350 | 2,566 | -0.02(-12.45%) |
Jan 02, 2024 | 0.1542 | 0 | +0.04(+40.18%) | |||
Dec 29, 2023 | 0.1000 | 0.1191 | 0.0631 | 0.1100 | 22,166 | -0.07(-37.99%) |
Dec 28, 2023 | 0.1774 | 0.1774 | 0.1774 | 0.1774 | 353 | +0.00(+0.00%) |
Dec 27, 2023 | 0.1121 | 0.1775 | 0.1121 | 0.1774 | 14,620 | +0.03(+18.27%) |
Dec 26, 2023 | 0.1120 | 0.1500 | 0.1120 | 0.1500 | 30,007 | +0.04(+33.93%) |
Dec 22, 2023 | 0.1300 | 0.1300 | 0.1100 | 0.1120 | 22,754 | +0.00(+1.82%) |
Dec 20, 2023 | 0.1100 | 0 | -0.02(-15.32%) | |||
Dec 19, 2023 | 0.1300 | 0.1300 | 0.1000 | 0.1299 | 10,577 | +0.02(+19.39%) |
Dec 18, 2023 | 0.0800 | 0.1125 | 0.0666 | 0.1088 | 3,561 | +0.03(+45.07%) |
Dec 14, 2023 | 0.0750 | 0 | +0.01(+14.33%) | |||
Dec 12, 2023 | 0.0656 | 0 | +0.01(+16.73%) | |||
Dec 11, 2023 | 0.0600 | 0.0600 | 0.0351 | 0.0562 | 22,261 | +0.00(+0.18%) |
Dec 08, 2023 | 0.0560 | 0.0561 | 0.0560 | 0.0561 | 200 | -0.02(-25.20%) |
Dec 06, 2023 | 0.0750 | 200 | +0.02(+47.93%) | |||
Dec 05, 2023 | 0.0601 | 0.0631 | 0.0507 | 0.0507 | 7,836 | -0.01(-15.50%) |
Dec 04, 2023 | 0.0601 | 0.0602 | 0.0505 | 0.0600 | 50,790 | -0.01(-20.00%) |
Dec 01, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,345 | +0.01(+7.30%) |
Nov 30, 2023 | 0.0899 | 0.0899 | 0.0500 | 0.0699 | 23,416 | +0.01(+16.50%) |
Nov 29, 2023 | 0.0601 | 0.0601 | 0.0512 | 0.0600 | 86,648 | +0.00(+9.09%) |
Nov 28, 2023 | 0.0550 | 0.1040 | 0.0550 | 0.0550 | 11,043 | -0.02(-27.63%) |
Nov 27, 2023 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 750 | +0.03(+52.00%) |
Nov 24, 2023 | 0.0500 | 0.0500 | 0.0499 | 0.0500 | 18,015 | -0.00(-0.40%) |
Nov 22, 2023 | 0.0594 | 0.0600 | 0.0500 | 0.0502 | 11,889 | -0.04(-44.22%) |
Nov 21, 2023 | 0.0500 | 0.0959 | 0.0500 | 0.0900 | 15,635 | +0.02(+28.57%) |
Nov 20, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 862 | +0.01(+16.67%) |
Nov 17, 2023 | 0.0659 | 0.0659 | 0.0600 | 0.0600 | 1,216 | +0.00(+0.00%) |
Nov 16, 2023 | 0.0600 | 0.0600 | 0.0501 | 0.0600 | 14,630 | -0.01(-7.69%) |
Nov 14, 2023 | 0.0650 | 0 | +0.00(+0.00%) | |||
Nov 13, 2023 | 0.0900 | 0.0900 | 0.0562 | 0.0650 | 27,314 | -0.00(-3.70%) |
Nov 10, 2023 | 0.0802 | 0.0802 | 0.0675 | 0.0675 | 12,250 | -0.02(-25.00%) |
Nov 07, 2023 | 0.0900 | 0 | +0.00(+0.00%) | |||
Nov 06, 2023 | 0.0860 | 0.0900 | 0.0751 | 0.0900 | 12,894 | +0.00(+4.53%) |
Nov 03, 2023 | 0.0751 | 0.0861 | 0.0751 | 0.0861 | 20,528 | +0.01(+11.10%) |
Nov 02, 2023 | 0.0900 | 0.0900 | 0.0726 | 0.0775 | 5,911 | -0.01(-13.89%) |
Nov 01, 2023 | 0.1024 | 0.1024 | 0.0876 | 0.0900 | 2,646 | -0.01(-7.79%) |
Oct 31, 2023 | 0.1580 | 0.1850 | 0.0976 | 0.0976 | 6,042 | -0.02(-15.13%) |
Oct 30, 2023 | 0.1025 | 0.1150 | 0.0951 | 0.1150 | 3,804 | +0.01(+12.75%) |
Oct 27, 2023 | 0.1263 | 0.1263 | 0.1020 | 0.1020 | 13,813 | -0.01(-11.30%) |
Oct 26, 2023 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 8,899 | -0.01(-4.25%) |
Oct 25, 2023 | 0.1151 | 0.1201 | 0.1151 | 0.1201 | 15,388 | +0.01(+4.34%) |
Oct 24, 2023 | 0.1200 | 0.1202 | 0.1126 | 0.1151 | 15,875 | -0.00(-4.08%) |
Oct 20, 2023 | 0.1200 | 0 | +0.01(+6.67%) | |||
Oct 19, 2023 | 0.1125 | 0.1125 | 0.1125 | 0.1125 | 1,000 | -0.06(-33.82%) |
Oct 10, 2023 | 0.1700 | 70 | +0.02(+9.68%) | |||
Oct 06, 2023 | 0.1550 | 0 | +0.03(+29.06%) | |||
Oct 04, 2023 | 0.1201 | 0 | +0.02(+17.63%) | |||
Oct 03, 2023 | 0.1200 | 0.1201 | 0.1021 | 0.1021 | 20,800 | -0.02(-14.92%) |
Oct 02, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 100 | +0.02(+19.88%) |
Sep 22, 2023 | 0.1001 | 0 | -0.02(-19.92%) | |||
Sep 21, 2023 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 4,437 | -0.01(-3.92%) |
Sep 20, 2023 | 0.1301 | 0.1301 | 0.1301 | 0.1301 | 11,313 | +0.00(+0.08%) |
Sep 19, 2023 | 0.1011 | 0.1438 | 0.1010 | 0.1300 | 23,021 | +0.04(+42.70%) |
Sep 18, 2023 | 0.1211 | 0.1675 | 0.0911 | 0.0911 | 23,170 | -0.03(-25.08%) |
Sep 15, 2023 | 0.1900 | 0.1900 | 0.1216 | 0.1216 | 2,470 | -0.10(-44.73%) |
Sep 13, 2023 | 0.2200 | 0 | -0.05(-18.52%) | |||
Sep 12, 2023 | 0.1600 | 0.2700 | 0.1600 | 0.2700 | 1,076 | +0.08(+42.11%) |
Sep 11, 2023 | 0.2000 | 0.2720 | 0.1500 | 0.1900 | 14,870 | +0.01(+5.56%) |
Sep 08, 2023 | 0.1318 | 0.2000 | 0.1150 | 0.1800 | 5,429 | +0.03(+19.21%) |
Sep 07, 2023 | 0.1700 | 0.1725 | 0.1510 | 0.1510 | 33,610 | -0.05(-24.50%) |
Sep 06, 2023 | 0.1300 | 0.2000 | 0.1200 | 0.2000 | 64,390 | +0.07(+55.04%) |
Sep 05, 2023 | 0.1500 | 0.1700 | 0.1010 | 0.1290 | 101,384 | +0.01(+9.32%) |
Sep 01, 2023 | 0.1010 | 0.1200 | 0.1010 | 0.1180 | 36,913 | +0.02(+16.83%) |
Aug 31, 2023 | 0.1100 | 0.1100 | 0.1001 | 0.1010 | 30,201 | -0.02(-14.33%) |
Aug 30, 2023 | 0.1180 | 0.1180 | 0.1092 | 0.1179 | 2,600 | -0.00(-0.08%) |
Aug 29, 2023 | 0.1180 | 0.1180 | 0.1180 | 0.1180 | 100 | +0.02(+22.15%) |
Aug 28, 2023 | 0.1098 | 0.1180 | 0.0900 | 0.0966 | 27,932 | -0.00(-3.40%) |
Aug 25, 2023 | 0.0801 | 0.1000 | 0.0801 | 0.1000 | 7,052 | -0.00(-4.76%) |
Aug 23, 2023 | 0.1050 | 0 | +0.00(+5.00%) | |||
Aug 22, 2023 | 0.0900 | 0.1000 | 0.0862 | 0.1000 | 5,700 | +0.03(+42.86%) |
Aug 18, 2023 | 0.0700 | 0 | -0.01(-12.50%) | |||
Aug 17, 2023 | 0.0810 | 0.0927 | 0.0800 | 0.0800 | 32,198 | -0.00(-1.23%) |
Aug 16, 2023 | 0.0600 | 0.0810 | 0.0600 | 0.0810 | 8,493 | +0.00(+3.32%) |
Aug 15, 2023 | 0.0650 | 0.0784 | 0.0650 | 0.0784 | 6,798 | +0.01(+20.62%) |
Aug 14, 2023 | 0.0700 | 0.0700 | 0.0500 | 0.0650 | 21,630 | -0.01(-18.75%) |
Aug 11, 2023 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | 776 | +0.01(+14.29%) |
Aug 09, 2023 | 0.0700 | 0 | +0.01(+16.67%) | |||
Aug 08, 2023 | 0.0800 | 0.1500 | 0.0512 | 0.0600 | 9,228 | -0.02(-27.97%) |
Aug 07, 2023 | 0.0833 | 0.0834 | 0.0817 | 0.0833 | 16,076 | +0.00(+0.00%) |
Aug 04, 2023 | 0.0827 | 0.1300 | 0.0822 | 0.0833 | 4,345 | -0.05(-36.51%) |
Aug 03, 2023 | 0.1313 | 0.1313 | 0.1312 | 0.1312 | 400 | +0.06(+74.70%) |
Aug 02, 2023 | 0.1000 | 0.1200 | 0.0640 | 0.0751 | 28,324 | -0.04(-37.36%) |
Aug 01, 2023 | 0.1199 | 0.1199 | 0.1199 | 0.1199 | 100 | -0.00(-0.08%) |
Jul 28, 2023 | 0.1200 | 0 | -0.02(-15.73%) | |||
Jul 27, 2023 | 0.1425 | 0.1425 | 0.1424 | 0.1424 | 400 | +0.02(+13.92%) |
Jul 26, 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 10,000 | +0.01(+4.17%) |
Jul 21, 2023 | 0.1200 | 0 | -0.00(-0.08%) | |||
Jul 20, 2023 | 0.1200 | 0.1201 | 0.1200 | 0.1201 | 3,007 | -0.04(-23.99%) |
Jul 18, 2023 | 0.1580 | 0 | +0.01(+8.82%) | |||
Jul 14, 2023 | 0.1452 | 2 | -0.00(-3.20%) | |||
Jul 05, 2023 | 0.1500 | 4 | +0.00(+0.00%) | |||
Jul 03, 2023 | 0.1602 | 0.1680 | 0.1500 | 0.1500 | 66,259 | -0.01(-6.25%) |
Jun 30, 2023 | 0.1600 | 0.1601 | 0.1600 | 0.1600 | 30,712 | +0.01(+6.67%) |
Jun 29, 2023 | 0.1500 | 0.1680 | 0.1499 | 0.1500 | 3,211 | +0.02(+15.38%) |
Jun 28, 2023 | 0.1200 | 0.1408 | 0.1200 | 0.1300 | 14,973 | +0.02(+18.07%) |
Jun 27, 2023 | 0.1101 | 0.1101 | 0.1101 | 0.1101 | 101 | +0.00(+0.09%) |
Jun 26, 2023 | 0.2000 | 0.2200 | 0.1100 | 0.1100 | 38,426 | -0.07(-38.03%) |
Jun 20, 2023 | 0.1775 | 0 | -0.08(-31.52%) | |||
Jun 16, 2023 | 0.1100 | 0.2633 | 0.0012 | 0.2592 | 250,431 | +0.13(+99.69%) |
Jun 15, 2023 | 0.1298 | 0.1298 | 0.1298 | 0.1298 | 1,000 | -0.00(-0.08%) |
May 08, 2023 | 0.1299 | 0.1299 | 0.1299 | 0.1299 | 100 | +0.02(+18.09%) |
May 05, 2023 | 0.1101 | 0.1499 | 0.1051 | 0.1100 | 69,013 | -0.02(-18.46%) |
May 04, 2023 | 0.1100 | 0.1350 | 0.1100 | 0.1349 | 3,050 | -0.01(-7.73%) |
May 03, 2023 | 0.1397 | 0.1499 | 0.1389 | 0.1462 | 31,201 | +0.02(+12.72%) |
May 02, 2023 | 0.1299 | 0.1375 | 0.1297 | 0.1297 | 33,920 | +0.01(+8.17%) |
May 01, 2023 | 0.1139 | 0.1272 | 0.1027 | 0.1199 | 74,400 | +0.01(+4.72%) |
Apr 28, 2023 | 0.1286 | 0.1386 | 0.1010 | 0.1145 | 17,900 | -0.03(-18.21%) |
Apr 27, 2023 | 0.0950 | 0.1402 | 0.0905 | 0.1400 | 87,500 | +0.05(+47.37%) |
Apr 26, 2023 | 0.1036 | 0.1036 | 0.0950 | 0.0950 | 4,500 | +0.00(+5.09%) |
Apr 25, 2023 | 0.0904 | 0.0904 | 0.0904 | 0.0904 | 1,200 | -0.05(-36.56%) |
Apr 24, 2023 | 0.1575 | 0.1575 | 0.0812 | 0.1425 | 89,865 | +0.00(+1.71%) |
Apr 21, 2023 | 0.1400 | 0.1666 | 0.1350 | 0.1401 | 8,882 | +0.01(+7.77%) |
Apr 20, 2023 | 0.1500 | 0.1593 | 0.1300 | 0.1300 | 116,169 | -0.01(-7.14%) |
Apr 19, 2023 | 0.1774 | 0.1800 | 0.1189 | 0.1400 | 33,466 | -0.02(-12.50%) |
Apr 18, 2023 | 0.1200 | 0.1775 | 0.1200 | 0.1600 | 7,410 | +0.06(+59.68%) |
Apr 13, 2023 | 0.1002 | 0 | -0.01(-8.91%) | |||
Apr 10, 2023 | 0.1100 | 0 | +0.01(+9.89%) | |||
Apr 06, 2023 | 0.1200 | 0.1423 | 0.1000 | 0.1001 | 54,812 | -0.05(-33.27%) |
Mar 31, 2023 | 0.1500 | 0 | +0.05(+49.85%) | |||
Mar 30, 2023 | 0.1450 | 0.1450 | 0.1000 | 0.1001 | 42,097 | -0.04(-28.50%) |
Mar 29, 2023 | 0.1200 | 0.1499 | 0.1200 | 0.1400 | 32,100 | -0.01(-4.11%) |
Mar 28, 2023 | 0.1575 | 0.1575 | 0.1369 | 0.1460 | 6,715 | -0.01(-7.24%) |
Mar 24, 2023 | 0.1574 | 0 | -0.00(-1.62%) | |||
Mar 23, 2023 | 0.1200 | 0.1600 | 0.1000 | 0.1600 | 38,160 | +0.03(+23.08%) |
Mar 21, 2023 | 0.1300 | 0 | +0.01(+8.33%) | |||
Mar 20, 2023 | 0.1000 | 0.1500 | 0.1000 | 0.1200 | 28,929 | -0.02(-15.37%) |
Mar 14, 2023 | 0.1418 | 0 | +0.01(+9.08%) | |||
Mar 13, 2023 | 0.1425 | 0.1800 | 0.1300 | 0.1300 | 1,670 | -0.07(-33.74%) |
Mar 09, 2023 | 0.1962 | 0 | +0.02(+8.94%) | |||
Mar 03, 2023 | 0.1801 | 0 | +0.04(+26.30%) | |||
Mar 02, 2023 | 0.1449 | 0.1713 | 0.1426 | 0.1426 | 2,300 | -0.05(-25.34%) |