Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.1116 | 0.1145 | 0.1100 | 0.1114 | 7,483,710 | -0.01(-4.30%) |
Apr 29, 2024 | 0.1070 | 0.1180 | 0.1050 | 0.1164 | 12,741,817 | +0.01(+6.01%) |
Apr 26, 2024 | 0.1065 | 0.1110 | 0.1050 | 0.1098 | 13,995,127 | +0.00(+1.48%) |
Apr 25, 2024 | 0.1010 | 0.1135 | 0.1000 | 0.1082 | 23,236,280 | +0.00(+1.50%) |
Apr 24, 2024 | 0.1100 | 0.1113 | 0.1011 | 0.1066 | 51,341,780 | -0.01(-6.49%) |
Apr 23, 2024 | 0.2200 | 0.2588 | 0.1030 | 0.1140 | 325,620,448 | -0.01(-5.79%) |
Apr 22, 2024 | 0.1131 | 0.1250 | 0.1104 | 0.1210 | 3,257,008 | +0.01(+11.93%) |
Apr 19, 2024 | 0.1100 | 0.1129 | 0.1050 | 0.1081 | 1,615,291 | -0.00(-0.09%) |
Apr 18, 2024 | 0.1100 | 0.1124 | 0.1050 | 0.1082 | 2,302,843 | +0.01(+5.87%) |
Apr 17, 2024 | 0.1011 | 0.1100 | 0.1000 | 0.1022 | 2,462,784 | +0.00(+1.49%) |
Apr 16, 2024 | 0.1161 | 0.1200 | 0.1000 | 0.1007 | 6,456,097 | -0.01(-11.12%) |
Apr 15, 2024 | 0.1289 | 0.1300 | 0.1100 | 0.1133 | 5,336,309 | -0.03(-21.75%) |
Apr 12, 2024 | 0.1565 | 0.1600 | 0.1400 | 0.1448 | 3,298,954 | -0.01(-6.58%) |
Apr 11, 2024 | 0.1550 | 0.1569 | 0.1507 | 0.1550 | 847,022 | -0.00(-1.08%) |
Apr 10, 2024 | 0.1609 | 0.1650 | 0.1480 | 0.1567 | 1,323,757 | +0.00(+1.89%) |
Apr 09, 2024 | 0.1550 | 0.1569 | 0.1483 | 0.1538 | 2,545,740 | -0.00(-2.04%) |
Apr 08, 2024 | 0.1585 | 0.1696 | 0.1500 | 0.1570 | 833,722 | +0.00(+0.64%) |
Apr 05, 2024 | 0.1648 | 0.1648 | 0.1550 | 0.1560 | 1,478,581 | -0.01(-8.02%) |
Apr 04, 2024 | 0.1600 | 0.1965 | 0.1501 | 0.1696 | 4,482,497 | +0.01(+4.69%) |
Apr 03, 2024 | 0.1617 | 0.1695 | 0.1550 | 0.1620 | 1,064,467 | -0.00(-2.53%) |
Apr 02, 2024 | 0.1699 | 0.1715 | 0.1570 | 0.1662 | 1,575,755 | -0.00(-2.18%) |
Apr 01, 2024 | 0.1701 | 0.1735 | 0.1650 | 0.1699 | 1,000,414 | +0.00(+2.23%) |
Mar 28, 2024 | 0.1698 | 0.1750 | 0.1650 | 0.1662 | 1,534,979 | -0.01(-3.65%) |
Mar 27, 2024 | 0.1534 | 0.1730 | 0.1530 | 0.1725 | 2,447,758 | +0.01(+9.52%) |
Mar 26, 2024 | 0.1600 | 0.1600 | 0.1521 | 0.1575 | 1,992,932 | -0.00(-0.25%) |
Mar 25, 2024 | 0.1547 | 0.1590 | 0.1485 | 0.1579 | 1,470,424 | +0.01(+5.20%) |
Mar 22, 2024 | 0.1600 | 0.1620 | 0.1450 | 0.1501 | 3,800,514 | -0.01(-7.63%) |
Mar 21, 2024 | 0.1595 | 0.1658 | 0.1570 | 0.1625 | 4,027,121 | +0.00(+1.56%) |
Mar 20, 2024 | 0.1700 | 0.1747 | 0.1561 | 0.1600 | 5,103,953 | -0.01(-3.03%) |
Mar 19, 2024 | 0.1650 | 0.2100 | 0.1642 | 0.1650 | 20,602,014 | +0.01(+3.97%) |
Mar 18, 2024 | 0.1670 | 0.1690 | 0.1581 | 0.1587 | 2,079,950 | -0.00(-0.81%) |
Mar 15, 2024 | 0.1666 | 0.1748 | 0.1600 | 0.1600 | 2,357,317 | +0.00(+1.33%) |
Mar 14, 2024 | 0.1790 | 0.1790 | 0.1579 | 0.1579 | 2,904,279 | -0.01(-5.90%) |
Mar 13, 2024 | 0.1694 | 0.1770 | 0.1660 | 0.1678 | 1,948,834 | +0.00(+2.32%) |
Mar 12, 2024 | 0.1830 | 0.1838 | 0.1640 | 0.1640 | 4,745,323 | -0.02(-12.30%) |
Mar 11, 2024 | 0.1829 | 0.1997 | 0.1779 | 0.1870 | 3,254,790 | +0.00(+1.63%) |
Mar 08, 2024 | 0.1750 | 0.1860 | 0.1723 | 0.1840 | 2,340,053 | +0.00(+2.22%) |
Mar 07, 2024 | 0.1721 | 0.1868 | 0.1640 | 0.1800 | 5,592,564 | -0.03(-13.46%) |
Mar 06, 2024 | 0.2099 | 0.2155 | 0.1921 | 0.2080 | 8,849,498 | +0.01(+4.00%) |
Mar 05, 2024 | 0.2041 | 0.2100 | 0.1932 | 0.2000 | 2,457,838 | -0.01(-2.91%) |
Mar 04, 2024 | 0.2040 | 0.2125 | 0.1950 | 0.2060 | 3,365,921 | +0.01(+4.57%) |
Mar 01, 2024 | 0.1814 | 0.2010 | 0.1761 | 0.1970 | 2,381,059 | +0.02(+9.38%) |
Feb 29, 2024 | 0.1900 | 0.1949 | 0.1733 | 0.1801 | 3,094,629 | -0.00(-1.37%) |
Feb 28, 2024 | 0.1912 | 0.1950 | 0.1796 | 0.1826 | 2,212,523 | -0.00(-2.35%) |
Feb 27, 2024 | 0.2100 | 0.2222 | 0.1530 | 0.1870 | 9,199,694 | -0.02(-8.56%) |
Feb 26, 2024 | 0.2000 | 0.2200 | 0.1900 | 0.2045 | 4,578,687 | +0.01(+5.68%) |
Feb 23, 2024 | 0.2026 | 0.2200 | 0.1575 | 0.1935 | 6,907,091 | -0.02(-11.20%) |
Feb 22, 2024 | 0.2200 | 0.2250 | 0.2030 | 0.2179 | 15,824,327 | +0.03(+13.37%) |
Feb 21, 2024 | 0.2102 | 0.2102 | 0.1900 | 0.1922 | 8,108,466 | -0.01(-6.24%) |
Feb 20, 2024 | 0.1900 | 0.2188 | 0.1852 | 0.2050 | 3,182,253 | +0.01(+5.94%) |
Feb 16, 2024 | 0.1930 | 0.2020 | 0.1850 | 0.1935 | 2,242,011 | -0.01(-5.15%) |
Feb 15, 2024 | 0.1715 | 0.2150 | 0.1714 | 0.2040 | 7,462,320 | +0.03(+15.91%) |
Feb 14, 2024 | 0.1769 | 0.1770 | 0.1528 | 0.1760 | 3,155,554 | +0.00(+1.85%) |
Feb 13, 2024 | 0.1793 | 0.1850 | 0.1701 | 0.1728 | 2,158,240 | -0.01(-6.59%) |
Feb 12, 2024 | 0.1679 | 0.1925 | 0.1611 | 0.1850 | 6,622,173 | +0.01(+7.43%) |
Feb 09, 2024 | 0.1791 | 0.1791 | 0.1662 | 0.1722 | 3,186,071 | -0.01(-3.26%) |
Feb 08, 2024 | 0.1870 | 0.1876 | 0.1651 | 0.1780 | 4,840,872 | -0.01(-4.25%) |
Feb 07, 2024 | 0.2100 | 0.2180 | 0.1794 | 0.1859 | 5,660,233 | -0.01(-5.83%) |
Feb 06, 2024 | 0.1776 | 0.2100 | 0.1651 | 0.1974 | 7,020,700 | +0.02(+14.04%) |
Feb 05, 2024 | 0.1921 | 0.1950 | 0.1725 | 0.1731 | 5,145,330 | -0.02(-10.91%) |
Feb 02, 2024 | 0.2029 | 0.2070 | 0.1711 | 0.1943 | 8,776,161 | -0.02(-10.34%) |