Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 0.1674 | 0.1700 | 0.1645 | 0.1677 | 753,646 | +0.00(+1.64%) |
May 21, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1650 | 915,561 | -0.00(-1.49%) |
May 20, 2024 | 0.1735 | 0.1749 | 0.1590 | 0.1675 | 1,390,632 | -0.00(-1.47%) |
May 17, 2024 | 0.1800 | 0.1800 | 0.1698 | 0.1700 | 1,428,481 | -0.00(-1.73%) |
May 16, 2024 | 0.1718 | 0.1743 | 0.1680 | 0.1730 | 1,960,628 | +0.00(+0.23%) |
May 15, 2024 | 0.1765 | 0.1780 | 0.1685 | 0.1726 | 993,557 | -0.00(-1.76%) |
May 14, 2024 | 0.1600 | 0.1757 | 0.1600 | 0.1757 | 1,128,943 | +0.01(+2.99%) |
May 13, 2024 | 0.1775 | 0.1857 | 0.1550 | 0.1706 | 3,935,709 | -0.01(-2.85%) |
May 10, 2024 | 0.1767 | 0.1770 | 0.1673 | 0.1756 | 1,285,443 | -0.00(-0.62%) |
May 09, 2024 | 0.1800 | 0.1825 | 0.1716 | 0.1767 | 610,316 | -0.00(-0.45%) |
May 08, 2024 | 0.1766 | 0.1799 | 0.1731 | 0.1775 | 570,595 | +0.01(+3.80%) |
May 07, 2024 | 0.1752 | 0.1780 | 0.1649 | 0.1710 | 538,021 | +0.00(+1.79%) |
May 06, 2024 | 0.1766 | 0.1829 | 0.1600 | 0.1680 | 1,526,371 | -0.01(-3.95%) |
May 03, 2024 | 0.1887 | 0.1887 | 0.1739 | 0.1749 | 1,456,081 | -0.01(-4.58%) |
May 02, 2024 | 0.1800 | 0.1868 | 0.1750 | 0.1833 | 852,581 | +0.00(+0.38%) |
May 01, 2024 | 0.1848 | 0.1900 | 0.1748 | 0.1826 | 1,551,847 | -0.00(-1.67%) |
Apr 30, 2024 | 0.1879 | 0.1944 | 0.1800 | 0.1857 | 1,115,701 | +0.00(+1.20%) |
Apr 29, 2024 | 0.1800 | 0.1839 | 0.1800 | 0.1835 | 805,740 | +0.00(+2.57%) |
Apr 26, 2024 | 0.1875 | 0.1880 | 0.1748 | 0.1789 | 1,479,335 | -0.00(-1.43%) |
Apr 25, 2024 | 0.1802 | 0.1860 | 0.1750 | 0.1815 | 683,401 | -0.00(-0.17%) |
Apr 24, 2024 | 0.1808 | 0.1850 | 0.1772 | 0.1818 | 521,852 | +0.00(+0.17%) |
Apr 23, 2024 | 0.1800 | 0.1900 | 0.1772 | 0.1815 | 767,398 | +0.00(+0.83%) |
Apr 22, 2024 | 0.1950 | 0.1950 | 0.1755 | 0.1800 | 1,378,918 | -0.01(-4.10%) |
Apr 19, 2024 | 0.1950 | 0.1950 | 0.1824 | 0.1877 | 388,859 | -0.00(-1.21%) |
Apr 18, 2024 | 0.1919 | 0.1983 | 0.1803 | 0.1900 | 957,863 | -0.00(-1.04%) |
Apr 17, 2024 | 0.2000 | 0.2070 | 0.1892 | 0.1920 | 1,236,983 | -0.01(-3.95%) |
Apr 16, 2024 | 0.2000 | 0.2035 | 0.1950 | 0.1999 | 778,499 | -0.00(-1.28%) |
Apr 15, 2024 | 0.2037 | 0.2074 | 0.2001 | 0.2025 | 834,610 | -0.00(-0.34%) |
Apr 12, 2024 | 0.2001 | 0.2099 | 0.2001 | 0.2032 | 424,323 | +0.00(+0.74%) |
Apr 11, 2024 | 0.2058 | 0.2149 | 0.2017 | 0.2017 | 552,543 | -0.01(-3.49%) |
Apr 10, 2024 | 0.2100 | 0.2129 | 0.2050 | 0.2090 | 879,429 | -0.00(-1.83%) |
Apr 09, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2129 | 669,865 | +0.00(+1.87%) |
Apr 08, 2024 | 0.2180 | 0.2200 | 0.2024 | 0.2090 | 1,084,272 | -0.00(-1.79%) |
Apr 05, 2024 | 0.2200 | 0.2250 | 0.2080 | 0.2128 | 1,261,282 | -0.01(-3.01%) |
Apr 04, 2024 | 0.2273 | 0.2298 | 0.2156 | 0.2194 | 2,527,788 | -0.01(-3.56%) |
Apr 03, 2024 | 0.2790 | 0.2790 | 0.2143 | 0.2275 | 10,615,457 | -0.12(-35.00%) |
Apr 02, 2024 | 0.3375 | 0.3620 | 0.3170 | 0.3500 | 1,525,285 | -0.02(-5.35%) |
Apr 01, 2024 | 0.2800 | 0.3698 | 0.2600 | 0.3698 | 7,644,600 | +0.10(+36.46%) |
Mar 28, 2024 | 0.2801 | 0.2866 | 0.2710 | 0.2710 | 1,217,731 | -0.02(-6.52%) |
Mar 27, 2024 | 0.2770 | 0.2947 | 0.2770 | 0.2899 | 1,035,799 | +0.00(+1.47%) |
Mar 26, 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2857 | 1,186,255 | -0.00(-1.55%) |
Mar 25, 2024 | 0.3200 | 0.3200 | 0.2780 | 0.2902 | 3,063,528 | +0.01(+4.39%) |
Mar 22, 2024 | 0.2900 | 0.4300 | 0.2541 | 0.2780 | 22,244,564 | +0.01(+4.43%) |
Mar 21, 2024 | 0.2859 | 0.2880 | 0.2650 | 0.2662 | 399,248 | -0.02(-7.57%) |
Mar 20, 2024 | 0.2898 | 0.2900 | 0.2705 | 0.2880 | 410,240 | +0.00(+1.48%) |
Mar 19, 2024 | 0.2800 | 0.2988 | 0.2725 | 0.2838 | 705,831 | +0.01(+4.15%) |
Mar 18, 2024 | 0.2900 | 0.2949 | 0.2711 | 0.2725 | 455,483 | -0.03(-9.17%) |
Mar 15, 2024 | 0.2381 | 0.3000 | 0.2351 | 0.3000 | 3,870,141 | +0.06(+26.00%) |
Mar 14, 2024 | 0.2510 | 0.2560 | 0.2226 | 0.2381 | 1,233,181 | -0.02(-6.63%) |
Mar 13, 2024 | 0.2530 | 0.2660 | 0.2509 | 0.2550 | 545,056 | -0.01(-1.92%) |
Mar 12, 2024 | 0.2725 | 0.2797 | 0.2564 | 0.2600 | 402,248 | -0.01(-4.06%) |
Mar 11, 2024 | 0.2680 | 0.2800 | 0.2643 | 0.2710 | 671,205 | +0.00(+0.37%) |
Mar 08, 2024 | 0.2587 | 0.2740 | 0.2525 | 0.2700 | 862,892 | +0.01(+4.25%) |
Mar 07, 2024 | 0.2583 | 0.2635 | 0.2500 | 0.2590 | 274,183 | -0.00(-0.35%) |
Mar 06, 2024 | 0.2700 | 0.2700 | 0.2450 | 0.2599 | 514,091 | -0.00(-1.48%) |
Mar 05, 2024 | 0.2667 | 0.2699 | 0.2524 | 0.2638 | 539,542 | -0.01(-1.97%) |
Mar 04, 2024 | 0.2944 | 0.2999 | 0.2500 | 0.2691 | 1,445,787 | -0.02(-7.62%) |