Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 0.1103 | 0.1137 | 0.0958 | 0.1010 | 105,557,416 | -0.01(-10.70%) |
May 23, 2024 | 0.1411 | 0.1450 | 0.1080 | 0.1131 | 157,182,464 | -0.02(-12.73%) |
May 22, 2024 | 0.1110 | 0.1816 | 0.0980 | 0.1296 | 525,997,952 | +0.00(+3.10%) |
May 21, 2024 | 0.1733 | 0.1849 | 0.1150 | 0.1257 | 322,112,992 | -0.07(-36.83%) |
May 20, 2024 | 0.2800 | 0.2800 | 0.1510 | 0.1990 | 749,028,544 | +0.03(+16.37%) |
May 17, 2024 | 0.4210 | 0.6000 | 0.1410 | 0.1710 | 1,735,175,936 | -0.07(-28.75%) |
May 16, 2024 | 0.0725 | 0.5300 | 0.0650 | 0.2400 | 3,092,257,536 | +0.19(+419.48%) |
May 15, 2024 | 0.0576 | 0.0580 | 0.0441 | 0.0462 | 513,545,888 | -0.00(-2.94%) |
May 14, 2024 | 0.0467 | 0.1050 | 0.0440 | 0.0476 | 386,351,424 | +0.00(+3.93%) |
May 13, 2024 | 0.0425 | 0.0481 | 0.0418 | 0.0458 | 13,077,011 | +0.00(+6.76%) |
May 10, 2024 | 0.0465 | 0.0465 | 0.0415 | 0.0429 | 15,653,469 | -0.00(-8.72%) |
May 09, 2024 | 0.0430 | 0.0475 | 0.0414 | 0.0470 | 11,281,332 | +0.00(+9.81%) |
May 08, 2024 | 0.0470 | 0.0470 | 0.0426 | 0.0428 | 12,218,155 | -0.00(-8.55%) |
May 07, 2024 | 0.0441 | 0.0488 | 0.0425 | 0.0468 | 17,468,262 | +0.00(+4.93%) |
May 06, 2024 | 0.0460 | 0.0465 | 0.0441 | 0.0446 | 7,257,165 | -0.00(-5.31%) |
May 03, 2024 | 0.0470 | 0.0520 | 0.0445 | 0.0471 | 16,830,648 | +0.00(+0.21%) |
May 02, 2024 | 0.0500 | 0.0529 | 0.0443 | 0.0470 | 19,169,276 | -0.00(-3.69%) |
May 01, 2024 | 0.0540 | 0.0569 | 0.0480 | 0.0488 | 10,451,782 | -0.00(-2.20%) |
Apr 30, 2024 | 0.0500 | 0.0517 | 0.0491 | 0.0499 | 5,692,487 | -0.00(-1.19%) |
Apr 29, 2024 | 0.0590 | 0.0590 | 0.0488 | 0.0505 | 11,753,800 | -0.00(-0.79%) |
Apr 26, 2024 | 0.0500 | 0.0552 | 0.0490 | 0.0509 | 4,772,980 | +0.00(+1.80%) |
Apr 25, 2024 | 0.0520 | 0.0520 | 0.0460 | 0.0500 | 3,300,202 | +0.00(+4.38%) |
Apr 24, 2024 | 0.0490 | 0.0495 | 0.0468 | 0.0479 | 2,147,511 | -0.00(-2.24%) |
Apr 23, 2024 | 0.0536 | 0.0536 | 0.0480 | 0.0490 | 3,335,105 | -0.00(-4.85%) |
Apr 22, 2024 | 0.0580 | 0.0580 | 0.0510 | 0.0515 | 3,665,105 | -0.00(-7.21%) |
Apr 19, 2024 | 0.0550 | 0.0641 | 0.0512 | 0.0555 | 13,823,278 | +0.00(+6.73%) |
Apr 18, 2024 | 0.0490 | 0.0580 | 0.0480 | 0.0520 | 4,786,675 | +0.00(+6.12%) |
Apr 17, 2024 | 0.0470 | 0.0490 | 0.0435 | 0.0490 | 4,881,241 | +0.00(+2.08%) |
Apr 16, 2024 | 0.0494 | 0.0494 | 0.0462 | 0.0480 | 2,080,096 | -0.00(-2.83%) |
Apr 15, 2024 | 0.0550 | 0.0560 | 0.0487 | 0.0494 | 3,384,184 | -0.00(-9.02%) |
Apr 12, 2024 | 0.0577 | 0.0577 | 0.0520 | 0.0543 | 2,649,796 | -0.00(-1.27%) |
Apr 11, 2024 | 0.0539 | 0.0578 | 0.0525 | 0.0550 | 1,384,597 | +0.00(+2.80%) |
Apr 10, 2024 | 0.0610 | 0.0610 | 0.0520 | 0.0535 | 4,039,466 | -0.01(-12.30%) |
Apr 09, 2024 | 0.0580 | 0.0649 | 0.0550 | 0.0610 | 6,545,755 | +0.01(+10.91%) |
Apr 08, 2024 | 0.0540 | 0.0555 | 0.0520 | 0.0550 | 2,199,257 | +0.00(+3.38%) |
Apr 05, 2024 | 0.0500 | 0.0532 | 0.0492 | 0.0532 | 2,709,921 | +0.00(+8.79%) |
Apr 04, 2024 | 0.0535 | 0.0535 | 0.0481 | 0.0489 | 2,648,032 | -0.00(-1.21%) |
Apr 03, 2024 | 0.0500 | 0.0515 | 0.0490 | 0.0495 | 5,248,981 | +0.00(+1.02%) |
Apr 02, 2024 | 0.0575 | 0.0575 | 0.0461 | 0.0490 | 8,190,537 | -0.01(-14.78%) |
Apr 01, 2024 | 0.0598 | 0.0625 | 0.0560 | 0.0575 | 11,365,807 | -0.00(-4.01%) |
Mar 28, 2024 | 0.0577 | 0.0620 | 0.0577 | 0.0599 | 10,847,132 | +0.00(+2.39%) |
Mar 27, 2024 | 0.0608 | 0.0608 | 0.0582 | 0.0585 | 2,713,741 | -0.00(-4.10%) |
Mar 26, 2024 | 0.0600 | 0.0612 | 0.0582 | 0.0610 | 2,898,871 | +0.00(+1.67%) |
Mar 25, 2024 | 0.0620 | 0.0620 | 0.0585 | 0.0600 | 1,490,368 | +0.00(+0.84%) |
Mar 22, 2024 | 0.0599 | 0.0611 | 0.0580 | 0.0595 | 1,519,745 | -0.00(-0.50%) |
Mar 21, 2024 | 0.0552 | 0.0624 | 0.0552 | 0.0598 | 1,723,274 | -0.00(-2.76%) |
Mar 20, 2024 | 0.0590 | 0.0620 | 0.0590 | 0.0615 | 2,192,272 | +0.00(+6.03%) |
Mar 19, 2024 | 0.0598 | 0.0618 | 0.0575 | 0.0580 | 1,401,856 | -0.00(-2.68%) |
Mar 18, 2024 | 0.0635 | 0.0635 | 0.0570 | 0.0596 | 3,456,915 | -0.00(-3.25%) |
Mar 15, 2024 | 0.0641 | 0.0680 | 0.0616 | 0.0616 | 3,433,798 | -0.00(-6.81%) |
Mar 14, 2024 | 0.0646 | 0.0690 | 0.0637 | 0.0661 | 2,301,165 | +0.00(+0.30%) |
Mar 13, 2024 | 0.0708 | 0.0717 | 0.0620 | 0.0659 | 3,996,099 | -0.00(-0.90%) |
Mar 12, 2024 | 0.0773 | 0.0792 | 0.0640 | 0.0665 | 10,589,911 | -0.01(-16.56%) |
Mar 11, 2024 | 0.0830 | 0.0850 | 0.0774 | 0.0797 | 1,924,091 | -0.00(-5.12%) |
Mar 08, 2024 | 0.0880 | 0.0880 | 0.0810 | 0.0840 | 1,318,867 | -0.00(-1.18%) |
Mar 07, 2024 | 0.0880 | 0.0880 | 0.0800 | 0.0850 | 1,849,243 | -0.00(-0.58%) |
Mar 06, 2024 | 0.0925 | 0.0929 | 0.0798 | 0.0855 | 5,875,137 | -0.00(-3.93%) |
Mar 05, 2024 | 0.0902 | 0.0950 | 0.0856 | 0.0890 | 4,560,746 | -0.00(-2.20%) |
Mar 04, 2024 | 0.0988 | 0.0988 | 0.0888 | 0.0910 | 2,503,980 | -0.00(-3.19%) |