Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.0306 | 0 | +0.00(+10.87%) | |||
Apr 29, 2024 | 0.0370 | 0.0420 | 0.0275 | 0.0276 | 35,828,072 | -0.01(-26.20%) |
Apr 26, 2024 | 0.0400 | 0.0400 | 0.0310 | 0.0374 | 10,870,440 | +0.00(+0.81%) |
Apr 25, 2024 | 0.0352 | 0.0389 | 0.0340 | 0.0371 | 12,313,179 | -0.00(-3.64%) |
Apr 24, 2024 | 0.0386 | 0.0396 | 0.0367 | 0.0385 | 5,568,647 | -0.00(-1.28%) |
Apr 23, 2024 | 0.0399 | 0.0413 | 0.0364 | 0.0390 | 11,876,516 | -0.00(-8.24%) |
Apr 22, 2024 | 0.0477 | 0.0523 | 0.0380 | 0.0425 | 26,120,694 | -0.01(-16.99%) |
Apr 19, 2024 | 0.0412 | 0.0843 | 0.0412 | 0.0512 | 333,643,040 | +0.02(+42.22%) |
Apr 18, 2024 | 0.0389 | 0.0450 | 0.0341 | 0.0360 | 50,201,192 | +0.00(+12.15%) |
Apr 17, 2024 | 0.0250 | 0.0380 | 0.0250 | 0.0321 | 16,556,713 | +0.00(+8.81%) |
Apr 16, 2024 | 0.0298 | 0.0322 | 0.0265 | 0.0295 | 10,211,656 | -0.00(-10.61%) |
Apr 15, 2024 | 0.0342 | 0.0378 | 0.0319 | 0.0330 | 14,552,205 | -0.00(-3.51%) |
Apr 12, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0342 | 9,377,799 | +0.00(+10.32%) |
Apr 11, 2024 | 0.0334 | 0.0334 | 0.0300 | 0.0310 | 4,716,453 | -0.00(-7.19%) |
Apr 10, 2024 | 0.0340 | 0.0359 | 0.0316 | 0.0334 | 14,954,622 | -0.00(-7.22%) |
Apr 09, 2024 | 0.0301 | 0.0390 | 0.0288 | 0.0360 | 40,097,656 | +0.00(+16.13%) |
Apr 08, 2024 | 0.0318 | 0.0330 | 0.0302 | 0.0310 | 7,376,938 | -0.00(-6.06%) |
Apr 05, 2024 | 0.0299 | 0.0420 | 0.0270 | 0.0330 | 30,888,180 | +0.00(+12.63%) |
Apr 04, 2024 | 0.0365 | 0.0365 | 0.0267 | 0.0293 | 12,588,712 | -0.00(-13.57%) |
Apr 03, 2024 | 0.0334 | 0.0468 | 0.0310 | 0.0339 | 128,298,440 | +0.01(+30.38%) |
Apr 02, 2024 | 0.0299 | 0.0329 | 0.0253 | 0.0260 | 25,340,556 | -0.00(-15.03%) |
Apr 01, 2024 | 0.0300 | 0.0321 | 0.0271 | 0.0306 | 9,761,714 | -0.00(-4.38%) |
Mar 28, 2024 | 0.0350 | 0.0309 | 0.0309 | 0.0320 | 12,560,273 | -0.00(-4.76%) |
Mar 27, 2024 | 0.0360 | 0.0380 | 0.0317 | 0.0336 | 16,473,009 | -0.01(-12.95%) |
Mar 26, 2024 | 0.0450 | 0.0450 | 0.0340 | 0.0386 | 36,732,200 | -0.01(-24.17%) |
Mar 25, 2024 | 0.0801 | 0.0830 | 0.0433 | 0.0509 | 292,391,456 | +0.01(+29.52%) |
Mar 22, 2024 | 0.0480 | 0.0480 | 0.0360 | 0.0393 | 6,729,439 | -0.01(-21.87%) |
Mar 21, 2024 | 0.0535 | 0.0560 | 0.0465 | 0.0503 | 9,982,973 | -0.01(-16.17%) |
Mar 20, 2024 | 0.0494 | 0.0632 | 0.0480 | 0.0600 | 33,662,172 | +0.01(+21.46%) |
Mar 19, 2024 | 0.0539 | 0.0539 | 0.0452 | 0.0494 | 1,925,255 | -0.00(-6.08%) |
Mar 18, 2024 | 0.0578 | 0.0600 | 0.0520 | 0.0526 | 2,397,800 | -0.01(-9.93%) |
Mar 15, 2024 | 0.0545 | 0.0680 | 0.0545 | 0.0584 | 7,513,620 | -0.01(-10.15%) |
Mar 14, 2024 | 0.0725 | 0.0750 | 0.0541 | 0.0650 | 1,917,390 | -0.00(-5.11%) |
Mar 13, 2024 | 0.0725 | 0.0744 | 0.0653 | 0.0685 | 1,995,216 | -0.01(-13.29%) |
Mar 12, 2024 | 0.0863 | 0.1047 | 0.0725 | 0.0790 | 7,503,668 | -0.00(-3.66%) |
Mar 11, 2024 | 0.0788 | 0.0880 | 0.0665 | 0.0820 | 6,573,849 | -0.00(-4.54%) |
Mar 08, 2024 | 0.0900 | 0.0930 | 0.0721 | 0.0859 | 7,280,091 | -0.03(-25.04%) |
Mar 07, 2024 | 0.1182 | 0.1201 | 0.1090 | 0.1146 | 1,423,309 | -0.01(-5.91%) |
Mar 06, 2024 | 0.1203 | 0.1279 | 0.1177 | 0.1218 | 700,253 | -0.00(-1.77%) |
Mar 05, 2024 | 0.1300 | 0.1279 | 0.1188 | 0.1240 | 601,542 | -0.00(-2.36%) |
Mar 04, 2024 | 0.1373 | 0.1373 | 0.1201 | 0.1270 | 1,047,365 | -0.00(-1.55%) |
Mar 01, 2024 | 0.1300 | 0.1300 | 0.1212 | 0.1290 | 522,233 | +0.00(+3.20%) |
Feb 29, 2024 | 0.1261 | 0.1289 | 0.1214 | 0.1250 | 348,935 | -0.01(-3.85%) |
Feb 28, 2024 | 0.1240 | 0.1350 | 0.1161 | 0.1300 | 1,833,712 | +0.01(+6.21%) |
Feb 27, 2024 | 0.1230 | 0.1250 | 0.1175 | 0.1224 | 605,349 | +0.00(+2.43%) |
Feb 26, 2024 | 0.1240 | 0.1240 | 0.1160 | 0.1195 | 1,170,246 | -0.01(-5.16%) |
Feb 23, 2024 | 0.1300 | 0.1300 | 0.1170 | 0.1260 | 1,100,553 | -0.00(-2.78%) |
Feb 22, 2024 | 0.1333 | 0.1333 | 0.1210 | 0.1296 | 769,557 | -0.00(-0.99%) |
Feb 21, 2024 | 0.1290 | 0.1310 | 0.1240 | 0.1309 | 1,818,942 | -0.00(-0.83%) |
Feb 20, 2024 | 0.1300 | 0.1378 | 0.1218 | 0.1320 | 3,246,040 | -0.00(-1.12%) |
Feb 16, 2024 | 0.1380 | 0.1400 | 0.1260 | 0.1335 | 1,341,650 | -0.00(-1.77%) |
Feb 15, 2024 | 0.1180 | 0.1400 | 0.1120 | 0.1359 | 3,406,143 | +0.02(+12.87%) |
Feb 14, 2024 | 0.1400 | 0.1381 | 0.1196 | 0.1204 | 3,157,997 | -0.01(-7.38%) |
Feb 13, 2024 | 0.1530 | 0.1539 | 0.1280 | 0.1300 | 4,646,127 | -0.04(-22.02%) |
Feb 12, 2024 | 0.1650 | 0.1890 | 0.1610 | 0.1667 | 4,507,974 | -0.01(-3.08%) |
Feb 09, 2024 | 0.2800 | 0.2856 | 0.1680 | 0.1720 | 29,410,260 | -0.07(-29.82%) |
Feb 08, 2024 | 0.2500 | 0.2990 | 0.2339 | 0.2451 | 1,994,558 | -0.00(-0.45%) |
Feb 07, 2024 | 0.2549 | 0.2728 | 0.2430 | 0.2462 | 220,249 | -0.02(-7.76%) |
Feb 06, 2024 | 0.2631 | 0.2900 | 0.2501 | 0.2669 | 49,691 | -0.00(-1.15%) |
Feb 05, 2024 | 0.2700 | 0.2705 | 0.2500 | 0.2700 | 103,723 | -0.01(-1.82%) |
Feb 02, 2024 | 0.3200 | 0.3250 | 0.2700 | 0.2750 | 84,976 | -0.02(-6.87%) |
Feb 01, 2024 | 0.3119 | 0.3350 | 0.2850 | 0.2953 | 99,272 | -0.04(-12.11%) |
Jan 31, 2024 | 0.3343 | 0.3699 | 0.3100 | 0.3360 | 58,141 | -0.00(-1.15%) |
Jan 30, 2024 | 0.3314 | 0.3699 | 0.3310 | 0.3399 | 30,652 | +0.01(+2.75%) |
Jan 29, 2024 | 0.3400 | 0.3500 | 0.3303 | 0.3308 | 16,795 | +0.00(+0.18%) |
Jan 26, 2024 | 0.3400 | 0.3600 | 0.3200 | 0.3302 | 48,052 | -0.00(-0.42%) |
Jan 25, 2024 | 0.3700 | 0.3700 | 0.3315 | 0.3316 | 38,399 | -0.03(-9.15%) |
Jan 24, 2024 | 0.4000 | 0.4000 | 0.3600 | 0.3650 | 48,961 | -0.02(-5.44%) |
Jan 23, 2024 | 0.3690 | 0.3860 | 0.3499 | 0.3860 | 80,698 | +0.03(+9.19%) |
Jan 22, 2024 | 0.3530 | 0.3827 | 0.3530 | 0.3535 | 47,838 | -0.01(-1.81%) |
Jan 19, 2024 | 0.3600 | 0.3999 | 0.3505 | 0.3600 | 32,903 | +0.00(+0.00%) |
Jan 18, 2024 | 0.3630 | 0.3745 | 0.3600 | 0.3600 | 23,852 | -0.01(-3.97%) |
Jan 17, 2024 | 0.3700 | 0.3899 | 0.3600 | 0.3749 | 53,645 | -0.02(-3.87%) |
Jan 16, 2024 | 0.4200 | 0.4280 | 0.3600 | 0.3900 | 143,940 | -0.02(-4.29%) |
Jan 12, 2024 | 0.3790 | 0.4200 | 0.3700 | 0.4075 | 122,641 | +0.03(+7.24%) |
Jan 11, 2024 | 0.3850 | 0.3945 | 0.3505 | 0.3800 | 103,793 | -0.02(-3.80%) |
Jan 10, 2024 | 0.3801 | 0.4000 | 0.3750 | 0.3950 | 54,211 | -0.01(-2.47%) |
Jan 09, 2024 | 0.4025 | 0.4198 | 0.3707 | 0.4050 | 100,625 | -0.01(-2.27%) |
Jan 08, 2024 | 0.4100 | 0.4600 | 0.3900 | 0.4144 | 120,616 | -0.01(-2.49%) |
Jan 05, 2024 | 0.4857 | 0.4900 | 0.4200 | 0.4250 | 179,073 | -0.08(-15.12%) |
Jan 04, 2024 | 0.5200 | 0.5214 | 0.4700 | 0.5007 | 290,160 | -0.01(-1.82%) |
Jan 03, 2024 | 0.4400 | 0.5300 | 0.4300 | 0.5100 | 204,600 | +0.06(+13.28%) |
Jan 02, 2024 | 0.4490 | 0.4730 | 0.4400 | 0.4502 | 146,047 | -0.01(-2.34%) |
Dec 29, 2023 | 0.4700 | 0.4883 | 0.4600 | 0.4610 | 355,345 | -0.03(-6.87%) |
Dec 28, 2023 | 0.5700 | 0.6257 | 0.4800 | 0.4950 | 7,459,997 | +0.02(+3.13%) |
Dec 27, 2023 | 0.4700 | 0.4900 | 0.4410 | 0.4800 | 1,108,533 | +0.02(+4.64%) |
Dec 26, 2023 | 0.4700 | 0.4799 | 0.4345 | 0.4587 | 50,088 | -0.02(-4.44%) |
Dec 22, 2023 | 0.5000 | 0.5125 | 0.4650 | 0.4800 | 87,253 | -0.01(-2.30%) |
Dec 21, 2023 | 0.5200 | 0.5200 | 0.4640 | 0.4913 | 124,131 | +0.00(+0.27%) |
Dec 20, 2023 | 0.4887 | 0.5146 | 0.4700 | 0.4900 | 43,557 | -0.03(-5.77%) |
Dec 19, 2023 | 0.5400 | 0.5384 | 0.4900 | 0.5200 | 41,291 | +0.00(+0.39%) |
Dec 18, 2023 | 0.4950 | 0.5374 | 0.4700 | 0.5180 | 15,178 | +0.02(+4.65%) |
Dec 15, 2023 | 0.5145 | 0.5500 | 0.4900 | 0.4950 | 16,411 | +0.01(+1.02%) |
Dec 14, 2023 | 0.5390 | 0.5390 | 0.4590 | 0.4900 | 49,357 | +0.01(+1.93%) |
Dec 13, 2023 | 0.4600 | 0.4875 | 0.4460 | 0.4807 | 17,992 | +0.02(+4.50%) |
Dec 12, 2023 | 0.5070 | 0.5097 | 0.4410 | 0.4600 | 49,536 | -0.02(-4.96%) |
Dec 11, 2023 | 0.5650 | 0.5650 | 0.4574 | 0.4840 | 227,365 | -0.07(-12.33%) |
Dec 08, 2023 | 0.5745 | 0.5745 | 0.5401 | 0.5521 | 62,104 | -0.04(-6.09%) |
Dec 07, 2023 | 0.6000 | 0.6000 | 0.5600 | 0.5879 | 95,727 | -0.02(-3.62%) |
Dec 06, 2023 | 0.5500 | 0.6250 | 0.5500 | 0.6100 | 195,698 | +0.03(+4.72%) |
Dec 05, 2023 | 0.5500 | 0.6000 | 0.5500 | 0.5825 | 260,789 | -0.03(-4.66%) |
Dec 04, 2023 | 0.6260 | 0.6325 | 0.5406 | 0.6110 | 2,971,034 | +0.03(+5.34%) |
Dec 01, 2023 | 0.5410 | 0.5984 | 0.5100 | 0.5800 | 514,656 | +0.02(+3.39%) |
Nov 30, 2023 | 0.5899 | 0.6222 | 0.5131 | 0.5610 | 118,403 | -0.04(-6.50%) |
Nov 29, 2023 | 0.6300 | 0.6400 | 0.5503 | 0.6000 | 281,072 | -0.01(-2.30%) |
Nov 28, 2023 | 0.5400 | 0.7199 | 0.5048 | 0.6141 | 1,293,742 | +0.06(+11.65%) |
Nov 27, 2023 | 0.6000 | 0.6200 | 0.5500 | 0.5500 | 160,327 | +0.00(+0.18%) |
Nov 24, 2023 | 0.4690 | 0.5560 | 0.4500 | 0.5490 | 150,873 | +0.06(+12.27%) |
Nov 22, 2023 | 0.4807 | 0.4890 | 0.4400 | 0.4890 | 84,235 | +0.03(+6.30%) |
Nov 21, 2023 | 0.4960 | 0.4960 | 0.4331 | 0.4600 | 83,630 | +0.03(+6.16%) |
Nov 20, 2023 | 0.4150 | 0.4460 | 0.3947 | 0.4333 | 50,822 | +0.01(+1.90%) |
Nov 17, 2023 | 0.4000 | 0.4390 | 0.3608 | 0.4252 | 240,004 | +0.01(+1.21%) |
Nov 16, 2023 | 0.5000 | 0.5145 | 0.3803 | 0.4201 | 376,223 | -0.07(-14.44%) |
Nov 15, 2023 | 0.5500 | 0.6190 | 0.4810 | 0.4910 | 251,978 | -0.08(-13.84%) |
Nov 14, 2023 | 0.5100 | 0.5890 | 0.4734 | 0.5699 | 229,247 | +0.08(+17.51%) |
Nov 13, 2023 | 0.5094 | 0.5174 | 0.4603 | 0.4850 | 56,636 | -0.04(-7.25%) |
Nov 10, 2023 | 0.5584 | 0.5646 | 0.4912 | 0.5229 | 61,203 | -0.02(-4.07%) |
Nov 09, 2023 | 0.5804 | 0.5804 | 0.5404 | 0.5451 | 63,935 | -0.03(-4.57%) |
Nov 08, 2023 | 0.6145 | 0.6145 | 0.5500 | 0.5712 | 69,444 | -0.01(-0.92%) |
Nov 07, 2023 | 0.6501 | 0.6501 | 0.5511 | 0.5765 | 124,231 | -0.06(-9.92%) |
Nov 06, 2023 | 0.7275 | 0.7600 | 0.6400 | 0.6400 | 83,502 | -0.11(-14.67%) |
Nov 03, 2023 | 0.7700 | 0.7890 | 0.7300 | 0.7500 | 113,093 | +0.01(+1.21%) |
Nov 02, 2023 | 0.7300 | 0.7890 | 0.7298 | 0.7410 | 99,507 | +0.02(+2.89%) |
Nov 01, 2023 | 0.8553 | 0.8576 | 0.6308 | 0.7202 | 183,467 | -0.12(-14.38%) |
Oct 31, 2023 | 0.9200 | 0.9395 | 0.8200 | 0.8412 | 156,251 | -0.04(-4.54%) |
Oct 30, 2023 | 0.9300 | 0.9638 | 0.8601 | 0.8812 | 99,991 | -0.04(-4.24%) |
Oct 27, 2023 | 1.100 | 1.100 | 0.9000 | 0.9202 | 236,964 | -0.18(-16.07%) |
Oct 26, 2023 | 0.9000 | 1.170 | 0.8500 | 1.096 | 379,003 | +0.13(+13.03%) |
Oct 25, 2023 | 1.110 | 1.110 | 0.9300 | 0.9700 | 380,120 | -0.11(-10.19%) |
Oct 24, 2023 | 1.190 | 1.200 | 1.045 | 1.080 | 269,777 | -0.18(-14.29%) |
Oct 23, 2023 | 1.490 | 1.520 | 0.9980 | 1.260 | 1,719,544 | -0.15(-10.64%) |