Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 2.950 | 3.680 | 2.500 | 2.840 | 5,838,937 | +0.33(+13.15%) |
May 23, 2024 | 2.600 | 2.630 | 2.260 | 2.510 | 213,031 | +0.18(+7.73%) |
May 22, 2024 | 2.550 | 2.550 | 2.170 | 2.330 | 371,531 | -0.41(-14.96%) |
May 21, 2024 | 2.990 | 3.120 | 2.728 | 2.740 | 237,217 | -0.51(-15.69%) |
May 20, 2024 | 3.970 | 3.970 | 2.840 | 3.250 | 653,099 | +3.17(+4187.60%) |
May 17, 2024 | 0.1239 | 0.1239 | 0.0711 | 0.0758 | 60,090,528 | -0.06(-45.19%) |
May 16, 2024 | 0.0850 | 0.1461 | 0.0700 | 0.1383 | 172,745,952 | +0.07(+114.42%) |
May 15, 2024 | 0.0880 | 0.0920 | 0.0580 | 0.0645 | 79,298,432 | +0.01(+15.80%) |
May 14, 2024 | 0.0520 | 0.0640 | 0.0502 | 0.0557 | 8,273,446 | +0.00(+3.53%) |
May 13, 2024 | 0.0539 | 0.0541 | 0.0526 | 0.0538 | 858,106 | +0.00(+1.13%) |
May 10, 2024 | 0.0552 | 0.0559 | 0.0530 | 0.0532 | 1,191,162 | -0.00(-2.03%) |
May 09, 2024 | 0.0542 | 0.0551 | 0.0539 | 0.0543 | 1,215,976 | +0.00(+2.07%) |
May 08, 2024 | 0.0545 | 0.0558 | 0.0524 | 0.0532 | 1,519,832 | -0.00(-5.34%) |
May 07, 2024 | 0.0553 | 0.0610 | 0.0522 | 0.0562 | 4,544,394 | -0.00(-1.40%) |
May 06, 2024 | 0.0615 | 0.0615 | 0.0410 | 0.0570 | 2,813,781 | -0.00(-5.00%) |
May 03, 2024 | 0.0600 | 0.0630 | 0.0570 | 0.0600 | 2,777,490 | +0.00(+0.67%) |
May 02, 2024 | 0.0573 | 0.0597 | 0.0548 | 0.0596 | 2,248,328 | +0.00(+4.93%) |
May 01, 2024 | 0.0589 | 0.0589 | 0.0551 | 0.0568 | 4,699,537 | +0.00(+1.97%) |
Apr 30, 2024 | 0.0590 | 0.0590 | 0.0541 | 0.0557 | 2,678,371 | -0.00(-4.79%) |
Apr 29, 2024 | 0.0637 | 0.0645 | 0.0533 | 0.0585 | 7,722,660 | -0.00(-7.87%) |
Apr 26, 2024 | 0.0652 | 0.0690 | 0.0617 | 0.0635 | 5,464,890 | -0.00(-0.47%) |
Apr 25, 2024 | 0.0660 | 0.0660 | 0.0624 | 0.0638 | 2,505,254 | -0.00(-3.04%) |
Apr 24, 2024 | 0.0640 | 0.0660 | 0.0621 | 0.0658 | 3,795,365 | -0.00(-0.30%) |
Apr 23, 2024 | 0.0623 | 0.0667 | 0.0610 | 0.0660 | 5,168,160 | +0.00(+2.17%) |
Apr 22, 2024 | 0.0695 | 0.0715 | 0.0605 | 0.0646 | 12,747,420 | -0.01(-15.00%) |
Apr 19, 2024 | 0.0615 | 0.0961 | 0.0603 | 0.0760 | 94,726,504 | +0.01(+18.01%) |
Apr 18, 2024 | 0.0664 | 0.0680 | 0.0613 | 0.0644 | 2,846,231 | -0.00(-2.57%) |
Apr 17, 2024 | 0.0669 | 0.0870 | 0.0595 | 0.0661 | 15,873,960 | -0.00(-4.20%) |
Apr 16, 2024 | 0.0700 | 0.0703 | 0.0588 | 0.0690 | 4,116,942 | -0.00(-2.82%) |
Apr 15, 2024 | 0.0775 | 0.0779 | 0.0695 | 0.0710 | 5,350,523 | -0.01(-8.39%) |
Apr 12, 2024 | 0.0830 | 0.0830 | 0.0751 | 0.0775 | 5,424,621 | -0.01(-8.50%) |
Apr 11, 2024 | 0.0885 | 0.0887 | 0.0750 | 0.0847 | 13,437,197 | -0.01(-7.53%) |
Apr 10, 2024 | 0.1010 | 0.1600 | 0.0871 | 0.0916 | 74,173,040 | -0.00(-4.18%) |
Apr 09, 2024 | 0.0829 | 0.1050 | 0.0820 | 0.0956 | 6,464,722 | +0.01(+13.81%) |
Apr 08, 2024 | 0.0870 | 0.0938 | 0.0800 | 0.0840 | 2,934,617 | +0.00(+4.22%) |
Apr 05, 2024 | 0.0890 | 0.0890 | 0.0720 | 0.0806 | 2,197,191 | -0.01(-6.28%) |
Apr 04, 2024 | 0.0870 | 0.0940 | 0.0800 | 0.0860 | 3,084,696 | +0.00(+0.00%) |
Apr 03, 2024 | 0.0940 | 0.0940 | 0.0850 | 0.0860 | 1,146,916 | -0.01(-6.83%) |
Apr 02, 2024 | 0.0968 | 0.0968 | 0.0891 | 0.0923 | 608,454 | +0.00(+3.71%) |
Apr 01, 2024 | 0.0916 | 0.0930 | 0.0890 | 0.0890 | 1,126,440 | -0.00(-2.84%) |
Mar 28, 2024 | 0.0902 | 0.0927 | 0.0927 | 0.0916 | 1,090,289 | +0.00(+2.35%) |
Mar 27, 2024 | 0.0970 | 0.0970 | 0.0862 | 0.0895 | 930,776 | -0.01(-6.09%) |
Mar 26, 2024 | 0.0960 | 0.0968 | 0.0920 | 0.0953 | 833,080 | -0.00(-0.73%) |
Mar 25, 2024 | 0.0960 | 0.0989 | 0.0901 | 0.0960 | 1,108,214 | +0.00(+2.02%) |
Mar 22, 2024 | 0.0980 | 0.1100 | 0.0921 | 0.0941 | 799,107 | +0.00(+2.17%) |
Mar 21, 2024 | 0.1018 | 0.1018 | 0.0920 | 0.0921 | 881,628 | -0.00(-5.05%) |
Mar 20, 2024 | 0.0990 | 0.1000 | 0.0953 | 0.0970 | 290,405 | +0.00(+2.11%) |
Mar 19, 2024 | 0.1000 | 0.1016 | 0.0936 | 0.0950 | 1,058,442 | -0.00(-2.56%) |
Mar 18, 2024 | 0.1110 | 0.1119 | 0.0970 | 0.0975 | 3,551,942 | -0.01(-10.47%) |
Mar 15, 2024 | 0.1123 | 0.1130 | 0.1066 | 0.1089 | 912,526 | -0.00(-3.63%) |
Mar 14, 2024 | 0.1100 | 0.1130 | 0.1028 | 0.1130 | 2,167,382 | +0.00(+2.73%) |
Mar 13, 2024 | 0.1040 | 0.1107 | 0.1040 | 0.1100 | 746,259 | +0.00(+3.48%) |
Mar 12, 2024 | 0.1130 | 0.1145 | 0.1030 | 0.1063 | 1,321,138 | -0.00(-1.85%) |
Mar 11, 2024 | 0.1100 | 0.1134 | 0.1000 | 0.1083 | 2,555,909 | -0.00(-3.73%) |
Mar 08, 2024 | 0.1137 | 0.1166 | 0.1112 | 0.1125 | 830,003 | -0.00(-0.62%) |
Mar 07, 2024 | 0.1172 | 0.1181 | 0.1056 | 0.1132 | 1,877,086 | -0.00(-2.33%) |
Mar 06, 2024 | 0.1175 | 0.1247 | 0.1050 | 0.1159 | 1,690,128 | +0.01(+10.38%) |
Mar 05, 2024 | 0.1348 | 0.1391 | 0.1050 | 0.1050 | 4,876,100 | -0.04(-28.47%) |
Mar 04, 2024 | 0.1600 | 0.1740 | 0.1289 | 0.1468 | 21,363,780 | +0.02(+20.33%) |