Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 0.1200 | 0.1499 | 0.1160 | 0.1301 | 7,455,693 | -0.00(-1.51%) |
May 21, 2024 | 0.1300 | 0.1465 | 0.1110 | 0.1321 | 10,922,049 | -0.04(-21.09%) |
May 20, 2024 | 0.1661 | 0.1700 | 0.1460 | 0.1674 | 3,419,652 | +0.02(+14.50%) |
May 17, 2024 | 0.1800 | 0.1800 | 0.1441 | 0.1462 | 5,185,722 | -0.02(-12.77%) |
May 16, 2024 | 0.1470 | 0.1730 | 0.1330 | 0.1676 | 5,634,183 | +0.02(+17.28%) |
May 15, 2024 | 0.1653 | 0.1653 | 0.1350 | 0.1429 | 1,992,275 | -0.00(-1.45%) |
May 14, 2024 | 0.1420 | 0.1770 | 0.1400 | 0.1450 | 3,640,710 | +0.01(+5.69%) |
May 13, 2024 | 0.1494 | 0.1499 | 0.1284 | 0.1372 | 3,165,272 | -0.01(-8.47%) |
May 10, 2024 | 0.1560 | 0.1562 | 0.1445 | 0.1499 | 4,360,039 | -0.03(-16.35%) |
May 09, 2024 | 0.1700 | 0.1838 | 0.1553 | 0.1792 | 7,768,610 | -0.02(-10.31%) |
May 08, 2024 | 0.1879 | 0.2300 | 0.1655 | 0.1998 | 135,144,160 | +0.07(+51.36%) |
May 07, 2024 | 0.1290 | 0.1398 | 0.1272 | 0.1320 | 433,998 | -0.00(-0.75%) |
May 06, 2024 | 0.1300 | 0.1419 | 0.1300 | 0.1330 | 542,810 | +0.00(+0.00%) |
May 03, 2024 | 0.1395 | 0.1450 | 0.1320 | 0.1330 | 841,371 | -0.00(-3.20%) |
May 02, 2024 | 0.1463 | 0.1499 | 0.1318 | 0.1374 | 639,312 | -0.01(-4.72%) |
May 01, 2024 | 0.1250 | 0.1555 | 0.1230 | 0.1442 | 1,769,987 | +0.01(+10.75%) |
Apr 30, 2024 | 0.1400 | 0.1448 | 0.1234 | 0.1302 | 1,027,614 | -0.01(-8.31%) |
Apr 29, 2024 | 0.1450 | 0.1605 | 0.1360 | 0.1420 | 2,262,253 | -0.03(-15.48%) |
Apr 26, 2024 | 0.1872 | 0.1900 | 0.1405 | 0.1680 | 9,887,548 | -0.00(-2.44%) |
Apr 25, 2024 | 0.1000 | 0.1889 | 0.0890 | 0.1722 | 19,788,248 | +0.08(+83.19%) |
Apr 24, 2024 | 0.1500 | 0.1500 | 0.0640 | 0.0940 | 9,783,306 | -0.05(-36.91%) |
Apr 23, 2024 | 0.1540 | 0.1555 | 0.1450 | 0.1490 | 312,506 | +0.00(+0.81%) |
Apr 22, 2024 | 0.1650 | 0.1650 | 0.1451 | 0.1478 | 748,974 | -0.01(-6.46%) |
Apr 19, 2024 | 0.1570 | 0.1649 | 0.1551 | 0.1580 | 252,707 | -0.00(-2.23%) |
Apr 18, 2024 | 0.1700 | 0.1702 | 0.1585 | 0.1616 | 301,153 | -0.01(-6.54%) |
Apr 17, 2024 | 0.1900 | 0.1950 | 0.1520 | 0.1729 | 2,156,316 | -0.04(-17.67%) |
Apr 16, 2024 | 0.2100 | 0.2300 | 0.2000 | 0.2100 | 508,912 | +0.01(+2.44%) |
Apr 15, 2024 | 0.2150 | 0.2300 | 0.2000 | 0.2050 | 355,862 | -0.02(-6.82%) |
Apr 12, 2024 | 0.2390 | 0.2390 | 0.2145 | 0.2200 | 225,342 | -0.02(-6.66%) |
Apr 11, 2024 | 0.2300 | 0.2450 | 0.2310 | 0.2357 | 109,041 | +0.00(+2.03%) |
Apr 10, 2024 | 0.2338 | 0.2450 | 0.2254 | 0.2310 | 90,511 | -0.01(-4.15%) |
Apr 09, 2024 | 0.2450 | 0.2450 | 0.2291 | 0.2410 | 242,210 | +0.00(+1.26%) |
Apr 08, 2024 | 0.2305 | 0.2400 | 0.2012 | 0.2380 | 534,175 | +0.01(+4.39%) |
Apr 05, 2024 | 0.2360 | 0.2360 | 0.2201 | 0.2280 | 136,934 | -0.00(-0.44%) |
Apr 04, 2024 | 0.2400 | 0.2400 | 0.2130 | 0.2290 | 228,796 | -0.01(-2.43%) |
Apr 03, 2024 | 0.2500 | 0.2550 | 0.2210 | 0.2347 | 459,069 | +0.00(+2.04%) |
Apr 02, 2024 | 0.2430 | 0.2449 | 0.2150 | 0.2300 | 326,879 | -0.01(-3.77%) |
Apr 01, 2024 | 0.2600 | 0.2650 | 0.2111 | 0.2390 | 795,881 | -0.01(-4.40%) |
Mar 28, 2024 | 0.2491 | 0.2774 | 0.2424 | 0.2500 | 1,550,684 | +0.01(+5.17%) |
Mar 27, 2024 | 0.2100 | 0.2486 | 0.2080 | 0.2377 | 728,375 | +0.03(+11.81%) |
Mar 26, 2024 | 0.2080 | 0.2199 | 0.2001 | 0.2126 | 294,479 | +0.01(+3.10%) |
Mar 25, 2024 | 0.2050 | 0.2080 | 0.1900 | 0.2062 | 162,723 | +0.00(+2.33%) |
Mar 22, 2024 | 0.1900 | 0.2040 | 0.1851 | 0.2015 | 237,818 | +0.01(+5.55%) |
Mar 21, 2024 | 0.1900 | 0.1990 | 0.1801 | 0.1909 | 279,218 | +0.00(+1.01%) |
Mar 20, 2024 | 0.1800 | 0.1901 | 0.1770 | 0.1890 | 297,099 | +0.01(+5.00%) |
Mar 19, 2024 | 0.1842 | 0.1891 | 0.1779 | 0.1800 | 236,788 | -0.00(-2.23%) |
Mar 18, 2024 | 0.1800 | 0.1900 | 0.1772 | 0.1841 | 245,373 | +0.00(+2.28%) |
Mar 15, 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | 353,618 | -0.00(-1.64%) |
Mar 14, 2024 | 0.1891 | 0.1936 | 0.1750 | 0.1830 | 414,192 | +0.00(+1.10%) |
Mar 13, 2024 | 0.1883 | 0.1891 | 0.1800 | 0.1810 | 157,488 | -0.01(-4.28%) |
Mar 12, 2024 | 0.1890 | 0.1918 | 0.1740 | 0.1891 | 652,237 | +0.00(+0.00%) |
Mar 11, 2024 | 0.1890 | 0.1950 | 0.1850 | 0.1891 | 271,146 | -0.01(-6.39%) |
Mar 08, 2024 | 0.2000 | 0.2040 | 0.1931 | 0.2020 | 140,768 | +0.01(+3.54%) |
Mar 07, 2024 | 0.1932 | 0.2090 | 0.1850 | 0.1951 | 245,262 | -0.00(-1.46%) |
Mar 06, 2024 | 0.1900 | 0.2040 | 0.1859 | 0.1980 | 132,247 | -0.00(-1.00%) |
Mar 05, 2024 | 0.2050 | 0.2050 | 0.1971 | 0.2000 | 95,472 | -0.00(-2.44%) |
Mar 04, 2024 | 0.1900 | 0.2050 | 0.1888 | 0.2050 | 651,129 | +0.01(+6.49%) |