Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.2000 | 0.2088 | 0.1893 | 0.1895 | 982,330 | -0.02(-9.24%) |
Jan 30, 2024 | 0.2257 | 0.2300 | 0.2011 | 0.2088 | 427,117 | -0.00(-0.85%) |
Jan 29, 2024 | 0.2070 | 0.2200 | 0.1985 | 0.2106 | 721,549 | +0.00(+1.74%) |
Jan 26, 2024 | 0.2100 | 0.2200 | 0.1950 | 0.2070 | 2,909,425 | +0.00(+1.47%) |
Jan 25, 2024 | 0.1725 | 0.2100 | 0.1701 | 0.2040 | 4,499,530 | +0.03(+15.38%) |
Jan 24, 2024 | 0.1590 | 0.1800 | 0.1590 | 0.1768 | 1,331,572 | +0.02(+14.06%) |
Jan 23, 2024 | 0.1540 | 0.1592 | 0.1505 | 0.1550 | 488,028 | -0.00(-0.64%) |
Jan 22, 2024 | 0.1410 | 0.1620 | 0.1410 | 0.1560 | 680,052 | +0.00(+2.09%) |
Jan 19, 2024 | 0.1519 | 0.1567 | 0.1450 | 0.1528 | 884,927 | +0.00(+0.07%) |
Jan 18, 2024 | 0.1505 | 0.1598 | 0.1500 | 0.1527 | 501,694 | -0.00(-2.74%) |
Jan 17, 2024 | 0.1740 | 0.1740 | 0.1505 | 0.1570 | 1,361,354 | -0.01(-7.10%) |
Jan 16, 2024 | 0.1690 | 0.1794 | 0.1681 | 0.1690 | 694,255 | -0.00(-0.12%) |
Jan 12, 2024 | 0.1740 | 0.1798 | 0.1670 | 0.1692 | 1,462,281 | -0.00(-2.70%) |
Jan 11, 2024 | 0.1770 | 0.1770 | 0.1690 | 0.1739 | 353,098 | -0.00(-0.57%) |
Jan 10, 2024 | 0.1770 | 0.1770 | 0.1695 | 0.1749 | 392,357 | -0.00(-0.57%) |
Jan 09, 2024 | 0.1769 | 0.1780 | 0.1690 | 0.1759 | 452,032 | -0.00(-0.40%) |
Jan 08, 2024 | 0.1732 | 0.1780 | 0.1668 | 0.1766 | 495,453 | +0.00(+1.49%) |
Jan 05, 2024 | 0.1750 | 0.1760 | 0.1668 | 0.1740 | 323,710 | +0.00(+0.00%) |
Jan 04, 2024 | 0.1655 | 0.1750 | 0.1626 | 0.1740 | 979,107 | +0.00(+2.96%) |
Jan 03, 2024 | 0.1745 | 0.1770 | 0.1625 | 0.1690 | 1,257,332 | -0.01(-4.52%) |
Jan 02, 2024 | 0.1811 | 0.1833 | 0.1735 | 0.1770 | 789,189 | +0.00(+1.09%) |
Dec 29, 2023 | 0.1795 | 0.1800 | 0.1730 | 0.1751 | 1,002,541 | -0.00(-2.51%) |
Dec 28, 2023 | 0.1800 | 0.1865 | 0.1750 | 0.1796 | 1,121,253 | -0.00(-1.86%) |
Dec 27, 2023 | 0.1790 | 0.1840 | 0.1730 | 0.1830 | 1,770,762 | -0.00(-1.24%) |
Dec 26, 2023 | 0.1840 | 0.1885 | 0.1699 | 0.1853 | 1,138,304 | +0.01(+3.06%) |
Dec 22, 2023 | 0.1710 | 0.1845 | 0.1710 | 0.1798 | 1,283,934 | +0.01(+4.53%) |
Dec 21, 2023 | 0.1730 | 0.1793 | 0.1600 | 0.1720 | 3,806,688 | -0.02(-8.51%) |
Dec 20, 2023 | 0.2170 | 0.2230 | 0.1720 | 0.1880 | 39,253,032 | +0.00(+0.00%) |
Dec 19, 2023 | 0.1816 | 0.1880 | 0.1712 | 0.1880 | 620,151 | +0.00(+1.62%) |
Dec 18, 2023 | 0.1814 | 0.1889 | 0.1751 | 0.1850 | 496,659 | -0.00(-1.07%) |
Dec 15, 2023 | 0.1965 | 0.1965 | 0.1842 | 0.1870 | 698,418 | -0.00(-1.53%) |
Dec 14, 2023 | 0.1694 | 0.1935 | 0.1660 | 0.1899 | 1,622,799 | +0.02(+10.02%) |
Dec 13, 2023 | 0.1712 | 0.1758 | 0.1600 | 0.1726 | 724,973 | +0.01(+4.61%) |
Dec 12, 2023 | 0.1700 | 0.1700 | 0.1570 | 0.1650 | 1,792,510 | -0.01(-4.24%) |
Dec 11, 2023 | 0.1921 | 0.1921 | 0.1675 | 0.1723 | 1,329,658 | -0.02(-8.50%) |
Dec 08, 2023 | 0.2000 | 0.2000 | 0.1811 | 0.1883 | 1,253,570 | -0.01(-5.85%) |
Dec 07, 2023 | 0.2025 | 0.2061 | 0.1931 | 0.2000 | 924,122 | -0.01(-3.85%) |
Dec 06, 2023 | 0.2070 | 0.2168 | 0.1940 | 0.2080 | 2,198,530 | +0.00(+0.48%) |
Dec 05, 2023 | 0.1935 | 0.2170 | 0.1933 | 0.2070 | 2,423,340 | +0.00(+1.97%) |
Dec 04, 2023 | 0.2100 | 0.2100 | 0.1900 | 0.2030 | 1,171,067 | +0.00(+0.25%) |
Dec 01, 2023 | 0.2048 | 0.2100 | 0.1746 | 0.2025 | 2,037,927 | -0.00(-0.98%) |
Nov 30, 2023 | 0.2020 | 0.2171 | 0.1945 | 0.2045 | 3,493,140 | +0.00(+1.44%) |
Nov 29, 2023 | 0.1771 | 0.2048 | 0.1701 | 0.2016 | 4,276,214 | +0.02(+11.38%) |
Nov 28, 2023 | 0.1802 | 0.1849 | 0.1725 | 0.1810 | 1,942,324 | -0.00(-1.36%) |
Nov 27, 2023 | 0.1844 | 0.1880 | 0.1780 | 0.1835 | 2,752,351 | -0.01(-3.93%) |
Nov 24, 2023 | 0.1850 | 0.2000 | 0.1790 | 0.1910 | 2,155,176 | -0.00(-0.83%) |
Nov 22, 2023 | 0.1902 | 0.2065 | 0.1750 | 0.1926 | 7,125,892 | -0.02(-11.24%) |
Nov 21, 2023 | 0.2140 | 0.2500 | 0.1900 | 0.2170 | 75,788,304 | +0.04(+25.07%) |
Nov 20, 2023 | 0.1950 | 0.2090 | 0.1637 | 0.1735 | 17,283,012 | +0.01(+3.34%) |
Nov 17, 2023 | 0.1555 | 0.1770 | 0.1500 | 0.1679 | 1,558,487 | +0.01(+5.00%) |
Nov 16, 2023 | 0.1719 | 0.1719 | 0.1550 | 0.1599 | 1,812,878 | -0.01(-5.50%) |
Nov 15, 2023 | 0.1800 | 0.1827 | 0.1650 | 0.1692 | 2,527,317 | -0.01(-5.47%) |
Nov 14, 2023 | 0.1895 | 0.2050 | 0.1751 | 0.1790 | 6,660,610 | -0.04(-16.36%) |
Nov 13, 2023 | 0.1871 | 0.2202 | 0.1700 | 0.2140 | 8,085,549 | -0.02(-7.08%) |
Nov 10, 2023 | 0.3020 | 0.3300 | 0.2070 | 0.2303 | 75,690,944 | +0.07(+43.94%) |
Nov 09, 2023 | 0.1612 | 0.1612 | 0.1480 | 0.1600 | 14,251,372 | +0.00(+0.95%) |
Nov 08, 2023 | 0.1600 | 0.1600 | 0.1464 | 0.1585 | 870,575 | +0.01(+5.67%) |
Nov 07, 2023 | 0.1561 | 0.1600 | 0.1463 | 0.1500 | 321,096 | +0.00(+2.53%) |
Nov 06, 2023 | 0.1500 | 0.1548 | 0.1460 | 0.1463 | 299,122 | -0.00(-1.22%) |
Nov 03, 2023 | 0.1575 | 0.1576 | 0.1440 | 0.1481 | 519,784 | +0.00(+1.30%) |
Nov 02, 2023 | 0.1700 | 0.1673 | 0.1310 | 0.1462 | 792,472 | -0.02(-12.66%) |