Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 0.2837 | 0.2840 | 0.2356 | 0.2523 | 3,339,875 | -0.02(-8.09%) |
May 09, 2024 | 0.2849 | 0.3110 | 0.2500 | 0.2745 | 21,791,524 | +0.01(+5.58%) |
May 08, 2024 | 0.2400 | 0.2762 | 0.2118 | 0.2600 | 9,686,704 | -0.00(-1.29%) |
May 07, 2024 | 0.3200 | 0.3600 | 0.2400 | 0.2634 | 134,855,216 | +0.09(+54.04%) |
May 06, 2024 | 0.1799 | 0.1800 | 0.1501 | 0.1710 | 3,556,099 | -0.01(-5.00%) |
May 03, 2024 | 0.2150 | 0.2320 | 0.1674 | 0.1800 | 10,920,830 | -0.03(-12.62%) |
May 02, 2024 | 0.1500 | 0.2644 | 0.1350 | 0.2060 | 72,108,984 | +0.07(+54.89%) |
May 01, 2024 | 0.1465 | 0.1550 | 0.1250 | 0.1330 | 2,877,823 | -0.02(-13.86%) |
Apr 30, 2024 | 0.1500 | 0.1610 | 0.1401 | 0.1544 | 2,191,277 | +0.01(+7.22%) |
Apr 29, 2024 | 0.1621 | 0.1640 | 0.1385 | 0.1440 | 4,777,684 | -0.02(-14.18%) |
Apr 26, 2024 | 0.1599 | 0.1849 | 0.1461 | 0.1678 | 18,455,948 | -0.12(-41.94%) |
Apr 25, 2024 | 0.3000 | 0.4000 | 0.2513 | 0.2890 | 9,909,741 | +0.04(+14.64%) |
Apr 24, 2024 | 0.3000 | 0.3000 | 0.2492 | 0.2521 | 3,762,592 | -0.04(-14.95%) |
Apr 23, 2024 | 0.3630 | 0.3637 | 0.2932 | 0.2964 | 7,281,258 | -0.04(-11.26%) |
Apr 22, 2024 | 0.2600 | 0.3570 | 0.2510 | 0.3340 | 8,754,232 | +0.08(+29.96%) |
Apr 19, 2024 | 0.2551 | 0.2760 | 0.2400 | 0.2570 | 244,682 | -0.00(-1.31%) |
Apr 18, 2024 | 0.2866 | 0.2900 | 0.2480 | 0.2604 | 526,590 | -0.02(-6.26%) |
Apr 17, 2024 | 0.3400 | 0.3500 | 0.2730 | 0.2778 | 891,550 | -0.06(-17.07%) |
Apr 16, 2024 | 0.3540 | 0.3800 | 0.3306 | 0.3350 | 167,889 | -0.03(-9.02%) |
Apr 15, 2024 | 0.3654 | 0.3890 | 0.3540 | 0.3682 | 55,616 | +0.00(+0.85%) |
Apr 12, 2024 | 0.3800 | 0.3835 | 0.3630 | 0.3651 | 48,133 | -0.02(-5.80%) |
Apr 11, 2024 | 0.3700 | 0.3900 | 0.3623 | 0.3876 | 60,777 | +0.01(+1.89%) |
Apr 10, 2024 | 0.3950 | 0.3987 | 0.3635 | 0.3804 | 57,636 | -0.01(-1.48%) |
Apr 09, 2024 | 0.3998 | 0.4099 | 0.3800 | 0.3861 | 267,200 | +0.00(+0.42%) |
Apr 08, 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3845 | 34,427 | +0.01(+3.61%) |
Apr 05, 2024 | 0.3731 | 0.3899 | 0.3700 | 0.3711 | 53,985 | -0.01(-2.62%) |
Apr 04, 2024 | 0.3920 | 0.3920 | 0.3735 | 0.3811 | 78,878 | -0.00(-1.01%) |
Apr 03, 2024 | 0.3800 | 0.4000 | 0.3701 | 0.3850 | 139,445 | +0.00(+1.05%) |
Apr 02, 2024 | 0.3810 | 0.3950 | 0.3700 | 0.3810 | 85,746 | +0.00(+0.93%) |
Apr 01, 2024 | 0.3620 | 0.3800 | 0.3555 | 0.3775 | 138,933 | +0.02(+6.19%) |
Mar 28, 2024 | 0.3900 | 0.4100 | 0.3551 | 0.3555 | 423,456 | -0.04(-9.73%) |
Mar 27, 2024 | 0.4000 | 0.4100 | 0.3902 | 0.3938 | 144,879 | -0.02(-3.95%) |
Mar 26, 2024 | 0.4254 | 0.4420 | 0.4097 | 0.4100 | 224,457 | -0.04(-8.89%) |
Mar 25, 2024 | 0.4341 | 0.4600 | 0.4100 | 0.4500 | 130,686 | +0.01(+2.97%) |
Mar 22, 2024 | 0.4250 | 0.4500 | 0.4201 | 0.4370 | 76,948 | +0.01(+1.16%) |
Mar 21, 2024 | 0.4400 | 0.4600 | 0.4300 | 0.4320 | 194,446 | -0.02(-3.98%) |
Mar 20, 2024 | 0.4400 | 0.4600 | 0.4210 | 0.4499 | 66,254 | -0.00(-0.24%) |
Mar 19, 2024 | 0.4500 | 0.4750 | 0.4374 | 0.4510 | 335,947 | +0.01(+3.13%) |
Mar 18, 2024 | 0.4580 | 0.4700 | 0.4306 | 0.4373 | 181,306 | +0.03(+6.81%) |
Mar 15, 2024 | 0.4080 | 0.4489 | 0.4015 | 0.4094 | 241,811 | +0.01(+2.22%) |
Mar 14, 2024 | 0.4236 | 0.4394 | 0.4005 | 0.4005 | 245,867 | -0.04(-9.04%) |
Mar 13, 2024 | 0.4820 | 0.4899 | 0.4350 | 0.4403 | 388,076 | -0.03(-6.32%) |
Mar 12, 2024 | 0.4970 | 0.4970 | 0.4580 | 0.4700 | 353,205 | +0.00(+0.00%) |
Mar 11, 2024 | 0.5000 | 0.5099 | 0.4614 | 0.4700 | 524,382 | -0.02(-4.94%) |
Mar 08, 2024 | 0.4900 | 0.5000 | 0.4676 | 0.4944 | 308,773 | +0.01(+1.92%) |
Mar 07, 2024 | 0.5000 | 0.5101 | 0.4777 | 0.4851 | 1,080,871 | +0.01(+2.58%) |
Mar 06, 2024 | 0.5100 | 0.5146 | 0.4601 | 0.4729 | 378,523 | -0.02(-4.68%) |
Mar 05, 2024 | 0.5200 | 0.5372 | 0.4850 | 0.4961 | 1,030,888 | -0.10(-16.76%) |
Mar 04, 2024 | 0.6270 | 0.6301 | 0.5821 | 0.5960 | 565,318 | +0.01(+0.98%) |