Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 0.1378 | 0.1520 | 0.1255 | 0.1419 | 9,425,136 | +0.00(+2.45%) |
May 21, 2024 | 0.1700 | 0.1700 | 0.1317 | 0.1385 | 10,336,167 | -0.03(-18.58%) |
May 20, 2024 | 0.2400 | 0.2414 | 0.1421 | 0.1701 | 28,158,080 | -0.04(-20.51%) |
May 17, 2024 | 0.2800 | 0.3900 | 0.2005 | 0.2140 | 254,495,200 | +0.07(+51.88%) |
May 16, 2024 | 0.1262 | 0.1494 | 0.1153 | 0.1409 | 12,081,881 | +0.03(+26.37%) |
May 15, 2024 | 0.1300 | 0.1392 | 0.1100 | 0.1115 | 4,759,433 | -0.02(-15.14%) |
May 14, 2024 | 0.1400 | 0.1535 | 0.1200 | 0.1314 | 2,549,386 | -0.01(-7.59%) |
May 13, 2024 | 0.1330 | 0.1486 | 0.1330 | 0.1422 | 806,013 | +0.01(+5.72%) |
May 10, 2024 | 0.1420 | 0.1604 | 0.1294 | 0.1345 | 2,975,360 | -0.01(-5.28%) |
May 09, 2024 | 0.1580 | 0.1580 | 0.1368 | 0.1420 | 1,493,915 | -0.01(-5.02%) |
May 08, 2024 | 0.1680 | 0.1680 | 0.1399 | 0.1495 | 2,189,601 | -0.01(-7.72%) |
May 07, 2024 | 0.1860 | 0.1939 | 0.1483 | 0.1620 | 2,874,616 | -0.03(-15.67%) |
May 06, 2024 | 0.2400 | 0.2681 | 0.1804 | 0.1921 | 11,014,156 | -0.04(-16.48%) |
May 03, 2024 | 0.2106 | 0.2400 | 0.1830 | 0.2300 | 1,198,115 | +0.02(+11.11%) |
May 02, 2024 | 0.1790 | 0.2200 | 0.1740 | 0.2070 | 1,097,798 | +0.03(+15.64%) |
May 01, 2024 | 0.1790 | 0.1880 | 0.1760 | 0.1790 | 139,284 | +0.00(+2.52%) |
Apr 30, 2024 | 0.1751 | 0.1827 | 0.1674 | 0.1746 | 211,094 | -0.01(-4.95%) |
Apr 29, 2024 | 0.1750 | 0.1924 | 0.1733 | 0.1837 | 228,995 | +0.01(+6.18%) |
Apr 26, 2024 | 0.1680 | 0.1780 | 0.1655 | 0.1730 | 226,098 | +0.01(+5.04%) |
Apr 25, 2024 | 0.1710 | 0.1730 | 0.1600 | 0.1647 | 148,480 | -0.00(-2.37%) |
Apr 24, 2024 | 0.1752 | 0.1820 | 0.1660 | 0.1687 | 263,338 | -0.01(-3.05%) |
Apr 23, 2024 | 0.1630 | 0.1870 | 0.1630 | 0.1740 | 231,844 | +0.00(+2.78%) |
Apr 22, 2024 | 0.1680 | 0.1800 | 0.1608 | 0.1693 | 255,551 | +0.00(+2.61%) |
Apr 19, 2024 | 0.1620 | 0.1660 | 0.1568 | 0.1650 | 189,220 | -0.00(-0.42%) |
Apr 18, 2024 | 0.1593 | 0.1690 | 0.1535 | 0.1657 | 371,003 | +0.00(+2.98%) |
Apr 17, 2024 | 0.1552 | 0.1796 | 0.1552 | 0.1609 | 163,497 | +0.00(+1.84%) |
Apr 16, 2024 | 0.1650 | 0.1680 | 0.1556 | 0.1580 | 216,839 | -0.01(-7.11%) |
Apr 15, 2024 | 0.1700 | 0.1701 | 0.1500 | 0.1701 | 596,469 | -0.00(-0.99%) |
Apr 12, 2024 | 0.1835 | 0.1945 | 0.1702 | 0.1718 | 434,341 | -0.02(-9.20%) |
Apr 11, 2024 | 0.1712 | 0.2050 | 0.1712 | 0.1892 | 1,256,151 | +0.01(+7.20%) |
Apr 10, 2024 | 0.1550 | 0.1829 | 0.1550 | 0.1765 | 1,066,084 | +0.02(+9.83%) |
Apr 09, 2024 | 0.1659 | 0.1659 | 0.1555 | 0.1607 | 390,139 | -0.01(-3.08%) |
Apr 08, 2024 | 0.1673 | 0.1724 | 0.1550 | 0.1658 | 714,272 | -0.00(-1.31%) |
Apr 05, 2024 | 0.1543 | 0.1690 | 0.1500 | 0.1680 | 1,423,218 | +0.00(+1.20%) |
Apr 04, 2024 | 0.1482 | 0.2500 | 0.1410 | 0.1660 | 18,508,280 | +0.02(+13.54%) |
Apr 03, 2024 | 0.1481 | 0.1506 | 0.1432 | 0.1462 | 119,868 | -0.01(-4.13%) |
Apr 02, 2024 | 0.1435 | 0.1525 | 0.1435 | 0.1525 | 224,946 | +0.01(+7.55%) |
Apr 01, 2024 | 0.1414 | 0.1467 | 0.1400 | 0.1418 | 148,734 | +0.00(+0.28%) |
Mar 28, 2024 | 0.1460 | 0.1466 | 0.1370 | 0.1414 | 372,812 | -0.01(-5.10%) |
Mar 27, 2024 | 0.1519 | 0.1519 | 0.1457 | 0.1490 | 209,356 | -0.00(-0.60%) |
Mar 26, 2024 | 0.1445 | 0.1500 | 0.1425 | 0.1499 | 152,152 | +0.00(+0.60%) |
Mar 25, 2024 | 0.1570 | 0.1570 | 0.1400 | 0.1490 | 602,596 | -0.00(-0.67%) |
Mar 22, 2024 | 0.1497 | 0.1597 | 0.1429 | 0.1500 | 369,923 | +0.00(+1.83%) |
Mar 21, 2024 | 0.1626 | 0.1626 | 0.1423 | 0.1473 | 1,205,385 | -0.01(-8.57%) |
Mar 20, 2024 | 0.1400 | 0.2100 | 0.1400 | 0.1611 | 12,007,426 | +0.02(+15.57%) |
Mar 19, 2024 | 0.1409 | 0.1453 | 0.1394 | 0.1394 | 142,561 | +0.00(+0.65%) |
Mar 18, 2024 | 0.1466 | 0.1466 | 0.1380 | 0.1385 | 156,207 | -0.00(-3.35%) |
Mar 15, 2024 | 0.1392 | 0.1481 | 0.1372 | 0.1433 | 164,082 | +0.00(+3.09%) |
Mar 14, 2024 | 0.1420 | 0.1442 | 0.1350 | 0.1390 | 86,207 | -0.00(-0.71%) |
Mar 13, 2024 | 0.1468 | 0.1468 | 0.1388 | 0.1400 | 176,608 | -0.01(-3.85%) |
Mar 12, 2024 | 0.1450 | 0.1466 | 0.1425 | 0.1456 | 22,200 | +0.00(+2.90%) |
Mar 11, 2024 | 0.1468 | 0.1468 | 0.1415 | 0.1415 | 48,763 | -0.01(-3.54%) |
Mar 08, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1467 | 83,162 | -0.00(-0.20%) |
Mar 07, 2024 | 0.1410 | 0.1478 | 0.1400 | 0.1470 | 340,387 | +0.00(+1.80%) |
Mar 06, 2024 | 0.1460 | 0.1480 | 0.1400 | 0.1444 | 220,043 | +0.00(+0.28%) |
Mar 05, 2024 | 0.1440 | 0.1500 | 0.1425 | 0.1440 | 207,032 | -0.01(-5.51%) |
Mar 04, 2024 | 0.1540 | 0.1540 | 0.1484 | 0.1524 | 98,657 | +0.00(+0.26%) |