Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 0.0523 | 0.0570 | 0.0461 | 0.0557 | 178,162 | +0.01(+11.40%) |
May 17, 2024 | 0.0516 | 0.0550 | 0.0500 | 0.0500 | 256,972 | -0.00(-0.20%) |
May 16, 2024 | 0.0500 | 0.0560 | 0.0499 | 0.0501 | 179,839 | +0.00(+0.40%) |
May 15, 2024 | 0.0475 | 0.0520 | 0.0461 | 0.0499 | 368,553 | -0.00(-5.85%) |
May 14, 2024 | 0.0535 | 0.0536 | 0.0500 | 0.0530 | 288,151 | +0.00(+0.19%) |
May 13, 2024 | 0.0598 | 0.0599 | 0.0510 | 0.0529 | 553,502 | +0.00(+5.80%) |
May 10, 2024 | 0.0500 | 0.0554 | 0.0475 | 0.0500 | 281,843 | +0.00(+1.21%) |
May 09, 2024 | 0.0480 | 0.0550 | 0.0480 | 0.0494 | 289,945 | +0.00(+0.82%) |
May 08, 2024 | 0.0532 | 0.0580 | 0.0453 | 0.0490 | 249,596 | -0.00(-8.41%) |
May 07, 2024 | 0.0451 | 0.0537 | 0.0451 | 0.0535 | 265,627 | +0.01(+11.46%) |
May 06, 2024 | 0.0401 | 0.0518 | 0.0401 | 0.0480 | 147,837 | +0.00(+9.09%) |
May 03, 2024 | 0.0400 | 0.0460 | 0.0373 | 0.0440 | 241,919 | +0.01(+13.70%) |
May 02, 2024 | 0.0439 | 0.0550 | 0.0375 | 0.0387 | 499,103 | -0.00(-10.42%) |
May 01, 2024 | 0.0480 | 0.0480 | 0.0405 | 0.0432 | 726,485 | -0.01(-11.11%) |
Apr 30, 2024 | 0.0395 | 0.0600 | 0.0350 | 0.0486 | 1,937,617 | +0.01(+23.35%) |
Apr 29, 2024 | 0.0363 | 0.0394 | 0.0333 | 0.0394 | 29,649 | +0.00(+4.51%) |
Apr 26, 2024 | 0.0380 | 0.0397 | 0.0349 | 0.0377 | 79,205 | -0.00(-5.04%) |
Apr 25, 2024 | 0.0361 | 0.0397 | 0.0361 | 0.0397 | 46,553 | +0.00(+0.00%) |
Apr 24, 2024 | 0.0374 | 0.0397 | 0.0361 | 0.0397 | 92,028 | +0.00(+4.47%) |
Apr 23, 2024 | 0.0393 | 0.0398 | 0.0361 | 0.0380 | 80,457 | +0.00(+0.00%) |
Apr 22, 2024 | 0.0376 | 0.0380 | 0.0361 | 0.0380 | 130,784 | -0.00(-4.52%) |
Apr 19, 2024 | 0.0399 | 0.0399 | 0.0334 | 0.0398 | 87,266 | +0.00(+8.15%) |
Apr 18, 2024 | 0.0375 | 0.0399 | 0.0349 | 0.0368 | 274,474 | -0.00(-4.91%) |
Apr 17, 2024 | 0.0388 | 0.0423 | 0.0353 | 0.0387 | 109,646 | +0.00(+1.84%) |
Apr 16, 2024 | 0.0377 | 0.0399 | 0.0355 | 0.0380 | 130,043 | +0.00(+1.88%) |
Apr 15, 2024 | 0.0346 | 0.0400 | 0.0316 | 0.0373 | 153,765 | -0.00(-1.84%) |
Apr 12, 2024 | 0.0345 | 0.0390 | 0.0339 | 0.0380 | 291,225 | +0.00(+10.14%) |
Apr 11, 2024 | 0.0385 | 0.0390 | 0.0345 | 0.0345 | 539,898 | -0.00(-10.39%) |
Apr 10, 2024 | 0.0386 | 0.0386 | 0.0375 | 0.0385 | 29,927 | +0.00(+0.52%) |
Apr 09, 2024 | 0.0390 | 0.0390 | 0.0369 | 0.0383 | 34,151 | +0.00(+0.79%) |
Apr 08, 2024 | 0.0401 | 0.0412 | 0.0380 | 0.0380 | 256,237 | -0.00(-7.54%) |
Apr 05, 2024 | 0.0399 | 0.0450 | 0.0381 | 0.0411 | 258,959 | -0.00(-1.44%) |
Apr 04, 2024 | 0.0400 | 0.0448 | 0.0400 | 0.0417 | 334,886 | +0.00(+4.25%) |
Apr 03, 2024 | 0.0385 | 0.0496 | 0.0380 | 0.0400 | 758,096 | +0.00(+3.90%) |
Apr 02, 2024 | 0.0385 | 0.0400 | 0.0368 | 0.0385 | 172,652 | +0.00(+1.32%) |
Apr 01, 2024 | 0.0368 | 0.0410 | 0.0368 | 0.0380 | 86,901 | -0.00(-7.32%) |
Mar 28, 2024 | 0.0395 | 0.0435 | 0.0356 | 0.0410 | 1,459,834 | +0.00(+5.13%) |
Mar 27, 2024 | 0.0400 | 0.0400 | 0.0359 | 0.0390 | 174,207 | +0.00(+0.00%) |
Mar 26, 2024 | 0.0356 | 0.0400 | 0.0356 | 0.0390 | 230,380 | +0.00(+0.00%) |
Mar 25, 2024 | 0.0376 | 0.0400 | 0.0333 | 0.0390 | 193,563 | +0.00(+8.33%) |
Mar 22, 2024 | 0.0320 | 0.0360 | 0.0311 | 0.0360 | 644,858 | +0.00(+9.42%) |
Mar 21, 2024 | 0.0350 | 0.0360 | 0.0322 | 0.0329 | 187,620 | -0.00(-7.32%) |
Mar 20, 2024 | 0.0364 | 0.0379 | 0.0333 | 0.0355 | 53,001 | -0.00(-1.66%) |
Mar 19, 2024 | 0.0349 | 0.0390 | 0.0349 | 0.0361 | 435,635 | +0.00(+2.85%) |
Mar 18, 2024 | 0.0330 | 0.0351 | 0.0310 | 0.0351 | 305,536 | +0.00(+4.46%) |
Mar 15, 2024 | 0.0347 | 0.0347 | 0.0306 | 0.0336 | 140,035 | -0.00(-2.33%) |
Mar 14, 2024 | 0.0306 | 0.0344 | 0.0306 | 0.0344 | 31,329 | +0.00(+1.18%) |
Mar 13, 2024 | 0.0307 | 0.0348 | 0.0305 | 0.0340 | 99,356 | +0.00(+10.39%) |
Mar 12, 2024 | 0.0323 | 0.0329 | 0.0307 | 0.0308 | 214,468 | -0.00(-2.22%) |
Mar 11, 2024 | 0.0319 | 0.0337 | 0.0312 | 0.0315 | 162,298 | -0.00(-4.83%) |
Mar 08, 2024 | 0.0334 | 0.0347 | 0.0310 | 0.0331 | 67,462 | +0.00(+3.76%) |
Mar 07, 2024 | 0.0330 | 0.0348 | 0.0309 | 0.0319 | 328,260 | -0.00(-3.33%) |
Mar 06, 2024 | 0.0320 | 0.0341 | 0.0301 | 0.0330 | 162,861 | -0.00(-3.51%) |
Mar 05, 2024 | 0.0330 | 0.0348 | 0.0320 | 0.0342 | 347,975 | +0.00(+3.64%) |
Mar 04, 2024 | 0.0332 | 0.0340 | 0.0330 | 0.0330 | 1,126,730 | -0.00(-2.94%) |