Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 0.0708 | 0.1197 | 0.0705 | 0.1150 | 120,955 | +0.01(+10.26%) |
Jun 17, 2024 | 0.0705 | 0.1149 | 0.0705 | 0.1043 | 55,761 | +0.00(+0.48%) |
Jun 14, 2024 | 0.0730 | 0.1038 | 0.0730 | 0.1038 | 2,680 | +0.03(+44.17%) |
Jun 13, 2024 | 0.1070 | 0.1070 | 0.0720 | 0.0720 | 67,907 | -0.03(-26.75%) |
Jun 12, 2024 | 0.1050 | 0.1063 | 0.0970 | 0.0983 | 34,795 | -0.01(-7.61%) |
Jun 11, 2024 | 0.1054 | 0.1064 | 0.1030 | 0.1064 | 18,100 | -0.00(-0.09%) |
Jun 10, 2024 | 0.1035 | 0.1065 | 0.1030 | 0.1065 | 19,307 | +0.01(+8.12%) |
Jun 07, 2024 | 0.0913 | 0.0985 | 0.0756 | 0.0985 | 8,780 | +0.02(+21.31%) |
Jun 06, 2024 | 0.0555 | 0.0990 | 0.0555 | 0.0812 | 212,816 | +0.02(+41.71%) |
Jun 05, 2024 | 0.0678 | 0.0761 | 0.0573 | 0.0573 | 11,874 | -0.01(-15.74%) |
Jun 04, 2024 | 0.0702 | 0.0703 | 0.0510 | 0.0680 | 269,536 | -0.00(-6.21%) |
Jun 03, 2024 | 0.0900 | 0.0900 | 0.0680 | 0.0725 | 33,768 | -0.00(-2.68%) |
May 31, 2024 | 0.0760 | 0.0797 | 0.0745 | 0.0745 | 56,594 | -0.00(-2.23%) |
May 30, 2024 | 0.0870 | 0.0877 | 0.0755 | 0.0762 | 99,380 | -0.01(-12.41%) |
May 29, 2024 | 0.1050 | 0.1199 | 0.0720 | 0.0870 | 369,203 | -0.02(-17.22%) |
May 28, 2024 | 0.1050 | 0.1200 | 0.1050 | 0.1051 | 45,468 | +0.00(+0.10%) |
May 24, 2024 | 0.0931 | 0.1250 | 0.0911 | 0.1050 | 91,787 | -0.02(-13.93%) |
May 23, 2024 | 0.1335 | 0.1450 | 0.0959 | 0.1220 | 214,838 | -0.02(-14.57%) |
May 22, 2024 | 0.1428 | 0.1700 | 0.1428 | 0.1428 | 6,560 | +0.00(+1.28%) |
May 21, 2024 | 0.1475 | 0.1475 | 0.1410 | 0.1410 | 4,775 | -0.01(-4.28%) |
May 20, 2024 | 0.1473 | 0.1473 | 0.1473 | 0.1473 | 7,095 | -0.00(-1.41%) |
May 17, 2024 | 0.1450 | 0.1547 | 0.1310 | 0.1494 | 41,425 | +0.01(+3.53%) |
May 16, 2024 | 0.1400 | 0.1457 | 0.1400 | 0.1443 | 14,616 | +0.00(+0.91%) |
May 15, 2024 | 0.1415 | 0.1430 | 0.1410 | 0.1430 | 25,154 | +0.00(+1.92%) |
May 14, 2024 | 0.1599 | 0.1599 | 0.1302 | 0.1403 | 59,990 | +0.01(+7.76%) |
May 13, 2024 | 0.1300 | 0.1900 | 0.1000 | 0.1302 | 232,201 | -0.05(-29.08%) |
May 10, 2024 | 0.1476 | 0.1836 | 0.1476 | 0.1836 | 13,224 | +0.00(+2.00%) |
May 09, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 2,500 | +0.00(+0.00%) |
May 08, 2024 | 0.1578 | 0.1900 | 0.1521 | 0.1800 | 18,746 | +0.00(+0.00%) |
May 07, 2024 | 0.1562 | 0.1800 | 0.1562 | 0.1800 | 34,397 | +0.00(+2.39%) |
May 06, 2024 | 0.1716 | 0.1758 | 0.1560 | 0.1758 | 2,553 | +0.01(+3.41%) |
May 03, 2024 | 0.1600 | 0.1800 | 0.1600 | 0.1700 | 4,899 | -0.01(-5.56%) |
May 02, 2024 | 0.1668 | 0.1898 | 0.1600 | 0.1800 | 23,876 | -0.00(-2.28%) |
May 01, 2024 | 0.1750 | 0.1900 | 0.1555 | 0.1842 | 23,420 | -0.02(-7.67%) |
Apr 30, 2024 | 0.1990 | 0.2000 | 0.1720 | 0.1995 | 6,631 | -0.01(-4.68%) |
Apr 29, 2024 | 0.1755 | 0.2098 | 0.1710 | 0.2093 | 6,700 | -0.00(-0.19%) |
Apr 26, 2024 | 0.1998 | 0.2097 | 0.1998 | 0.2097 | 2,000 | +0.00(+0.14%) |
Apr 25, 2024 | 0.1810 | 0.2094 | 0.1810 | 0.2094 | 945 | +0.01(+4.75%) |
Apr 24, 2024 | 0.1999 | 0.2100 | 0.1980 | 0.1999 | 6,305 | +0.00(+0.96%) |
Apr 23, 2024 | 0.1875 | 0.2100 | 0.1875 | 0.1980 | 22,943 | +0.00(+1.54%) |
Apr 22, 2024 | 0.1900 | 0.2297 | 0.1800 | 0.1950 | 24,843 | +0.02(+8.33%) |
Apr 19, 2024 | 0.2100 | 0.2197 | 0.1800 | 0.1800 | 21,083 | +0.05(+36.36%) |
Apr 18, 2024 | 0.2029 | 0.2190 | 0.1320 | 0.1320 | 49,005 | -0.09(-39.73%) |
Apr 17, 2024 | 0.2030 | 0.2190 | 0.1963 | 0.2190 | 26,818 | +0.01(+3.55%) |
Apr 16, 2024 | 0.2063 | 0.2250 | 0.2030 | 0.2115 | 15,745 | +0.00(+2.32%) |
Apr 15, 2024 | 0.2030 | 0.2289 | 0.2030 | 0.2067 | 4,300 | -0.03(-13.87%) |
Apr 12, 2024 | 0.2130 | 0.2400 | 0.2130 | 0.2400 | 2,200 | +0.00(+0.00%) |
Apr 11, 2024 | 0.2200 | 0.2400 | 0.2015 | 0.2400 | 33,215 | +0.01(+4.35%) |
Apr 10, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 8,648 | +0.00(+0.44%) |
Apr 09, 2024 | 0.2624 | 0.2624 | 0.2290 | 0.2290 | 25,295 | +0.00(+0.88%) |
Apr 08, 2024 | 0.2300 | 0.2500 | 0.2270 | 0.2270 | 4,679 | -0.01(-4.62%) |
Apr 05, 2024 | 0.2499 | 0.2500 | 0.2380 | 0.2380 | 1,560 | +0.00(+0.00%) |
Apr 04, 2024 | 0.2500 | 0.2500 | 0.2380 | 0.2380 | 10,200 | -0.00(-0.46%) |
Apr 03, 2024 | 0.2450 | 0.2450 | 0.2391 | 0.2391 | 3,296 | +0.00(+0.00%) |
Apr 02, 2024 | 0.2251 | 0.2600 | 0.2251 | 0.2391 | 9,544 | -0.01(-2.69%) |