Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.2585 | 0.2590 | 0.2055 | 0.2325 | 7,463,304 | -0.03(-11.73%) |
May 30, 2024 | 0.3300 | 0.3420 | 0.2360 | 0.2634 | 9,494,747 | -0.11(-28.85%) |
May 29, 2024 | 0.4140 | 0.6750 | 0.3700 | 0.3702 | 76,512,936 | -0.00(-0.19%) |
May 28, 2024 | 0.2980 | 0.4095 | 0.2829 | 0.3709 | 39,950,608 | +0.12(+46.14%) |
May 24, 2024 | 0.2460 | 0.2898 | 0.2460 | 0.2538 | 3,617,411 | -0.01(-5.47%) |
May 23, 2024 | 0.3628 | 0.3628 | 0.2360 | 0.2685 | 7,571,400 | -0.08(-23.94%) |
May 22, 2024 | 0.2650 | 0.5100 | 0.2620 | 0.3530 | 39,153,244 | +0.07(+24.73%) |
May 21, 2024 | 0.2800 | 0.2900 | 0.2350 | 0.2830 | 4,705,753 | +0.01(+4.81%) |
May 20, 2024 | 0.2460 | 0.4500 | 0.2214 | 0.2700 | 24,657,068 | +0.06(+29.19%) |
May 17, 2024 | 0.2856 | 0.2890 | 0.2010 | 0.2090 | 3,153,481 | -0.07(-26.25%) |
May 16, 2024 | 0.2000 | 0.2900 | 0.1901 | 0.2834 | 4,731,922 | +0.10(+50.74%) |
May 15, 2024 | 0.1800 | 0.1919 | 0.1730 | 0.1880 | 883,255 | +0.02(+9.94%) |
May 14, 2024 | 0.1800 | 0.1858 | 0.1710 | 0.1710 | 350,400 | -0.01(-7.01%) |
May 13, 2024 | 0.1830 | 0.1920 | 0.1800 | 0.1839 | 157,648 | -0.00(-2.28%) |
May 10, 2024 | 0.1969 | 0.1969 | 0.1865 | 0.1882 | 140,770 | -0.00(-2.49%) |
May 09, 2024 | 0.1934 | 0.1981 | 0.1900 | 0.1930 | 268,347 | -0.00(-0.26%) |
May 08, 2024 | 0.1900 | 0.1955 | 0.1872 | 0.1935 | 261,189 | +0.00(+1.31%) |
May 07, 2024 | 0.1900 | 0.2000 | 0.1872 | 0.1910 | 172,736 | -0.00(-2.05%) |
May 06, 2024 | 0.2050 | 0.2078 | 0.1897 | 0.1950 | 318,624 | -0.01(-4.41%) |
May 03, 2024 | 0.2100 | 0.2120 | 0.2000 | 0.2040 | 209,354 | -0.01(-3.77%) |
May 02, 2024 | 0.2300 | 0.2270 | 0.2020 | 0.2120 | 320,794 | -0.01(-5.82%) |
May 01, 2024 | 0.1900 | 0.2360 | 0.1933 | 0.2251 | 1,116,713 | +0.03(+16.45%) |
Apr 30, 2024 | 0.1989 | 0.1989 | 0.1853 | 0.1933 | 117,105 | -0.00(-1.02%) |
Apr 29, 2024 | 0.1800 | 0.2080 | 0.1750 | 0.1953 | 499,711 | +0.02(+10.09%) |
Apr 26, 2024 | 0.1745 | 0.1774 | 0.1711 | 0.1774 | 129,530 | +0.01(+3.74%) |
Apr 25, 2024 | 0.1800 | 0.1870 | 0.1681 | 0.1710 | 403,341 | -0.02(-8.75%) |
Apr 24, 2024 | 0.2000 | 0.2075 | 0.1691 | 0.1874 | 512,340 | -0.02(-7.68%) |
Apr 23, 2024 | 0.1740 | 0.2100 | 0.1730 | 0.2030 | 1,131,817 | +0.03(+18.16%) |
Apr 22, 2024 | 0.1739 | 0.1803 | 0.1662 | 0.1718 | 362,747 | -0.00(-0.12%) |
Apr 19, 2024 | 0.1948 | 0.1960 | 0.1700 | 0.1720 | 384,985 | -0.02(-10.56%) |
Apr 18, 2024 | 0.2009 | 0.2020 | 0.1910 | 0.1923 | 150,006 | -0.01(-4.33%) |
Apr 17, 2024 | 0.1979 | 0.2066 | 0.1968 | 0.2010 | 148,567 | -0.00(-1.47%) |
Apr 16, 2024 | 0.2200 | 0.2200 | 0.0950 | 0.2040 | 798,062 | -0.01(-5.77%) |
Apr 15, 2024 | 0.2300 | 0.2480 | 0.2079 | 0.2165 | 333,264 | -0.01(-4.20%) |
Apr 12, 2024 | 0.2690 | 0.2690 | 0.2260 | 0.2260 | 461,732 | -0.03(-12.64%) |
Apr 11, 2024 | 0.2570 | 0.2880 | 0.2400 | 0.2587 | 1,305,702 | +0.01(+3.07%) |
Apr 10, 2024 | 0.2510 | 0.2670 | 0.2443 | 0.2510 | 244,453 | -0.01(-4.16%) |
Apr 09, 2024 | 0.2300 | 0.2925 | 0.2320 | 0.2619 | 905,167 | +0.04(+15.68%) |
Apr 08, 2024 | 0.2332 | 0.2377 | 0.2200 | 0.2264 | 501,623 | +0.00(+1.07%) |
Apr 05, 2024 | 0.2360 | 0.2360 | 0.2203 | 0.2240 | 529,680 | -0.00(-1.10%) |
Apr 04, 2024 | 0.2499 | 0.2530 | 0.2200 | 0.2265 | 716,598 | -0.02(-6.67%) |
Apr 03, 2024 | 0.2510 | 0.2690 | 0.2427 | 0.2427 | 176,510 | -0.01(-5.75%) |
Apr 02, 2024 | 0.2691 | 0.2691 | 0.2555 | 0.2575 | 344,880 | -0.01(-5.16%) |
Apr 01, 2024 | 0.2138 | 0.2800 | 0.2138 | 0.2715 | 1,103,031 | +0.06(+26.99%) |
Mar 28, 2024 | 0.2369 | 0.2369 | 0.2122 | 0.2138 | 514,584 | -0.02(-8.63%) |
Mar 27, 2024 | 0.2500 | 0.2540 | 0.2012 | 0.2340 | 1,085,841 | -0.01(-2.50%) |
Mar 26, 2024 | 0.2700 | 0.2727 | 0.2400 | 0.2400 | 667,663 | -0.02(-9.13%) |
Mar 25, 2024 | 0.2720 | 0.2820 | 0.2620 | 0.2641 | 220,204 | -0.02(-5.68%) |
Mar 22, 2024 | 0.2900 | 0.2900 | 0.2600 | 0.2800 | 497,263 | -0.00(-0.50%) |
Mar 21, 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2814 | 366,817 | -0.01(-2.36%) |
Mar 20, 2024 | 0.2900 | 0.3000 | 0.2810 | 0.2882 | 317,850 | -0.00(-1.64%) |
Mar 19, 2024 | 0.3080 | 0.3105 | 0.2900 | 0.2930 | 485,332 | -0.01(-4.53%) |
Mar 18, 2024 | 0.3040 | 0.3200 | 0.2960 | 0.3069 | 279,645 | +0.01(+3.68%) |
Mar 15, 2024 | 0.3000 | 0.3090 | 0.2875 | 0.2960 | 132,774 | +0.01(+1.72%) |
Mar 14, 2024 | 0.3230 | 0.3230 | 0.2910 | 0.2910 | 269,413 | -0.02(-6.13%) |
Mar 13, 2024 | 0.3020 | 0.3392 | 0.2850 | 0.3100 | 774,357 | +0.00(+1.34%) |
Mar 12, 2024 | 0.3580 | 0.3580 | 0.3020 | 0.3059 | 1,516,936 | -0.04(-12.10%) |
Mar 11, 2024 | 0.3402 | 0.3800 | 0.3262 | 0.3480 | 576,653 | +0.02(+5.17%) |
Mar 08, 2024 | 0.3515 | 0.3585 | 0.3300 | 0.3309 | 271,241 | -0.02(-6.31%) |
Mar 07, 2024 | 0.3850 | 0.3850 | 0.3251 | 0.3532 | 300,210 | -0.01(-2.94%) |
Mar 06, 2024 | 0.3840 | 0.4648 | 0.3500 | 0.3639 | 1,447,014 | -0.02(-5.23%) |
Mar 05, 2024 | 0.4000 | 0.4000 | 0.3706 | 0.3840 | 236,208 | -0.01(-2.81%) |
Mar 04, 2024 | 0.4400 | 0.4425 | 0.3950 | 0.3951 | 276,992 | -0.02(-5.70%) |