Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.0433 | 3 | -0.00(-3.56%) | |||
Feb 28, 2024 | 0.0438 | 0.0450 | 0.0400 | 0.0449 | 74,470 | +0.01(+48.18%) |
Feb 27, 2024 | 0.0350 | 0.0350 | 0.0303 | 0.0303 | 15,000 | -0.01(-28.71%) |
Feb 26, 2024 | 0.0370 | 0.0450 | 0.0370 | 0.0425 | 18,100 | +0.00(+4.68%) |
Feb 23, 2024 | 0.0460 | 0.0460 | 0.0400 | 0.0406 | 20,594 | +0.00(+7.98%) |
Feb 22, 2024 | 0.0643 | 0.0643 | 0.0350 | 0.0376 | 35,601 | -0.01(-24.80%) |
Feb 21, 2024 | 0.0595 | 0.0700 | 0.0500 | 0.0500 | 8,240 | +0.01(+42.86%) |
Feb 20, 2024 | 0.0600 | 0.0600 | 0.0350 | 0.0350 | 36,464 | -0.01(-30.00%) |
Feb 16, 2024 | 0.0500 | 0.0500 | 0.0463 | 0.0500 | 14,100 | +0.01(+11.11%) |
Feb 15, 2024 | 0.0366 | 0.0500 | 0.0366 | 0.0450 | 35,432 | +0.01(+15.38%) |
Feb 14, 2024 | 0.0300 | 0.0390 | 0.0300 | 0.0390 | 4,701 | +0.00(+10.48%) |
Feb 13, 2024 | 0.0301 | 0.0353 | 0.0301 | 0.0353 | 5,002 | -0.01(-23.09%) |
Feb 12, 2024 | 0.0412 | 0.0459 | 0.0412 | 0.0459 | 9,000 | +0.02(+53.00%) |
Feb 09, 2024 | 0.0280 | 0.0400 | 0.0280 | 0.0300 | 177,416 | +0.00(+7.14%) |
Feb 08, 2024 | 0.0240 | 0.0280 | 0.0240 | 0.0280 | 2,985 | +0.00(+20.17%) |
Feb 07, 2024 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | 10,044 | +0.00(+0.00%) |
Feb 05, 2024 | 0.0233 | 17 | +0.00(+0.00%) | |||
Feb 02, 2024 | 0.0280 | 0.0280 | 0.0225 | 0.0233 | 3,046 | -0.00(-13.70%) |
Jan 31, 2024 | 0.0270 | 2 | +0.00(+12.97%) | |||
Jan 30, 2024 | 0.0230 | 0.0239 | 0.0155 | 0.0239 | 12,425 | +0.01(+26.46%) |
Jan 29, 2024 | 0.0280 | 0.0280 | 0.0150 | 0.0189 | 57,406 | -0.01(-26.17%) |
Jan 26, 2024 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | 3,000 | +0.00(+2.81%) |
Jan 25, 2024 | 0.0270 | 0.0270 | 0.0210 | 0.0249 | 21,200 | -0.00(-14.14%) |
Jan 24, 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 3,760 | +0.00(+0.00%) |
Jan 23, 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 100 | +0.00(+0.00%) |
Jan 19, 2024 | 0.0290 | 0 | +0.01(+45.00%) | |||
Jan 18, 2024 | 0.0227 | 0.0227 | 0.0200 | 0.0200 | 18,494 | -0.00(-19.68%) |
Jan 17, 2024 | 0.0235 | 0.0249 | 0.0235 | 0.0249 | 19,373 | +0.00(+1.63%) |
Jan 16, 2024 | 0.0290 | 0.0290 | 0.0245 | 0.0245 | 5,600 | -0.00(-5.41%) |
Jan 12, 2024 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | 9,150 | +0.00(+5.71%) |
Jan 11, 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 1,236 | +0.00(+11.36%) |
Jan 10, 2024 | 0.0337 | 0.0337 | 0.0220 | 0.0220 | 104,269 | -0.02(-45.00%) |
Jan 09, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,001 | +0.01(+42.86%) |
Jan 08, 2024 | 0.0337 | 0.0337 | 0.0280 | 0.0280 | 3,000 | +0.01(+21.74%) |
Jan 03, 2024 | 0.0230 | 0 | -0.01(-24.09%) | |||
Dec 29, 2023 | 0.0303 | 0 | -0.01(-24.25%) | |||
Dec 28, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,800 | +0.00(+11.11%) |
Dec 22, 2023 | 0.0360 | 1 | +0.00(+0.00%) | |||
Dec 20, 2023 | 0.0360 | 0 | -0.01(-15.49%) | |||
Dec 18, 2023 | 0.0426 | 0 | -0.00(-1.62%) | |||
Dec 15, 2023 | 0.0433 | 0.0433 | 0.0433 | 0.0433 | 2,050 | +0.00(+8.25%) |
Dec 14, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 | -0.00(-0.25%) |
Dec 13, 2023 | 0.0415 | 0.0415 | 0.0401 | 0.0401 | 1,400 | -0.00(-7.39%) |
Dec 12, 2023 | 0.0413 | 0.0433 | 0.0401 | 0.0433 | 4,699 | -0.00(-8.84%) |
Dec 11, 2023 | 0.0480 | 0.0480 | 0.0445 | 0.0475 | 9,400 | +0.01(+15.29%) |
Dec 08, 2023 | 0.0435 | 0.0435 | 0.0412 | 0.0412 | 792 | -0.00(-5.29%) |
Dec 07, 2023 | 0.0460 | 0.0460 | 0.0415 | 0.0435 | 75,080 | -0.00(-6.85%) |
Dec 05, 2023 | 0.0467 | 2 | -0.00(-1.27%) | |||
Dec 04, 2023 | 0.0473 | 0.0473 | 0.0473 | 0.0473 | 1,000 | +0.00(+1.72%) |
Dec 01, 2023 | 0.0465 | 0.0465 | 0.0450 | 0.0465 | 3,288 | +0.00(+3.33%) |
Nov 30, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 125 | -0.00(-6.25%) |
Nov 28, 2023 | 0.0480 | 0 | -0.00(-4.00%) | |||
Nov 27, 2023 | 0.0454 | 0.0500 | 0.0454 | 0.0500 | 12,000 | -0.00(-8.93%) |
Nov 22, 2023 | 0.0549 | 0 | -0.03(-31.38%) | |||
Nov 21, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,000 | +0.03(+60.00%) |
Nov 20, 2023 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 7,100 | -0.00(-7.41%) |
Nov 16, 2023 | 0.0540 | 0 | +0.01(+20.00%) | |||
Nov 14, 2023 | 0.0450 | 2 | -0.00(-2.60%) | |||
Nov 13, 2023 | 0.0462 | 0.0462 | 0.0462 | 0.0462 | 930 | -0.00(-2.74%) |
Nov 10, 2023 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 1,900 | -0.01(-13.64%) |
Nov 09, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 25,028 | +0.01(+26.44%) |
Nov 08, 2023 | 0.0445 | 0.0450 | 0.0435 | 0.0435 | 27,153 | +0.00(+0.93%) |
Nov 07, 2023 | 0.0421 | 0.0600 | 0.0421 | 0.0431 | 3,439 | -0.01(-22.34%) |
Nov 06, 2023 | 0.0600 | 0.0600 | 0.0421 | 0.0555 | 38,772 | -0.00(-7.50%) |
Nov 03, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 600 | +0.01(+20.00%) |
Nov 02, 2023 | 0.0485 | 0.0550 | 0.0485 | 0.0500 | 7,650 | +0.00(+3.09%) |
Nov 01, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0485 | 105,545 | +0.00(+5.43%) |
Oct 31, 2023 | 0.0500 | 0.0500 | 0.0460 | 0.0460 | 43,224 | -0.01(-16.82%) |
Oct 30, 2023 | 0.0553 | 0.0553 | 0.0553 | 0.0553 | 8,000 | +0.00(+0.00%) |
Oct 27, 2023 | 0.0498 | 0.0553 | 0.0498 | 0.0553 | 49,000 | +0.00(+5.33%) |
Oct 26, 2023 | 0.0525 | 0.0525 | 0.0500 | 0.0525 | 75,350 | -0.01(-12.35%) |
Oct 25, 2023 | 0.0600 | 0.0600 | 0.0578 | 0.0599 | 26,900 | -0.01(-14.31%) |
Oct 24, 2023 | 0.0532 | 0.0700 | 0.0532 | 0.0699 | 42,200 | +0.01(+12.20%) |
Oct 23, 2023 | 0.0525 | 0.0623 | 0.0525 | 0.0623 | 28,000 | +0.00(+8.16%) |
Oct 20, 2023 | 0.0550 | 0.0750 | 0.0520 | 0.0576 | 32,401 | -0.00(-1.37%) |
Oct 19, 2023 | 0.0512 | 0.0699 | 0.0512 | 0.0584 | 21,230 | -0.01(-14.12%) |
Oct 18, 2023 | 0.0780 | 0.0780 | 0.0680 | 0.0680 | 25,196 | -0.01(-10.29%) |
Oct 17, 2023 | 0.0700 | 0.0758 | 0.0680 | 0.0758 | 182,450 | +0.01(+11.47%) |
Oct 16, 2023 | 0.0550 | 0.0680 | 0.0596 | 0.0680 | 99,473 | +0.00(+4.62%) |
Oct 13, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 617 | -0.00(-7.01%) |
Oct 12, 2023 | 0.0550 | 0.0699 | 0.0550 | 0.0699 | 12,350 | -0.00(-4.64%) |
Oct 11, 2023 | 0.0850 | 0.0850 | 0.0525 | 0.0733 | 69,600 | -0.02(-18.56%) |
Oct 10, 2023 | 0.1020 | 0.1020 | 0.0900 | 0.0900 | 19,700 | -0.01(-10.00%) |
Oct 09, 2023 | 0.0812 | 0.1000 | 0.0812 | 0.1000 | 610 | +0.02(+21.65%) |
Oct 05, 2023 | 0.0822 | 0 | +0.01(+17.43%) | |||
Oct 04, 2023 | 0.0512 | 0.0700 | 0.0512 | 0.0700 | 5,185 | -0.01(-7.77%) |
Oct 03, 2023 | 0.0698 | 0.0760 | 0.0521 | 0.0759 | 7,358 | +0.02(+26.29%) |
Oct 02, 2023 | 0.0697 | 0.0697 | 0.0411 | 0.0601 | 73,408 | -0.01(-13.65%) |
Sep 29, 2023 | 0.0645 | 0.0698 | 0.0554 | 0.0696 | 14,971 | +0.02(+39.20%) |
Sep 28, 2023 | 0.0550 | 0.0676 | 0.0475 | 0.0500 | 170,937 | -0.04(-45.65%) |
Sep 27, 2023 | 0.0920 | 0.1019 | 0.0920 | 0.0920 | 1,050 | -0.01(-9.72%) |
Sep 26, 2023 | 0.0650 | 0.1070 | 0.0650 | 0.1019 | 5,444 | -0.01(-4.77%) |
Sep 25, 2023 | 0.0838 | 0.1070 | 0.0760 | 0.1070 | 2,670 | +0.01(+13.59%) |
Sep 22, 2023 | 0.1059 | 0.1059 | 0.0860 | 0.0942 | 16,142 | +0.01(+9.53%) |
Sep 21, 2023 | 0.1375 | 0.1375 | 0.0800 | 0.0860 | 89,861 | -0.02(-21.68%) |
Sep 20, 2023 | 0.1250 | 0.1499 | 0.0811 | 0.1098 | 13,120 | -0.04(-27.76%) |
Sep 19, 2023 | 0.1338 | 0.1520 | 0.1154 | 0.1520 | 24,967 | +0.01(+7.04%) |
Sep 18, 2023 | 0.1600 | 0.1600 | 0.1212 | 0.1420 | 77,565 | -0.02(-13.94%) |
Sep 15, 2023 | 0.1700 | 0.1700 | 0.1200 | 0.1650 | 58,739 | -0.01(-7.30%) |
Sep 14, 2023 | 0.1639 | 0.1800 | 0.1502 | 0.1780 | 162,715 | +0.01(+2.89%) |
Sep 13, 2023 | 0.1600 | 0.1740 | 0.1482 | 0.1730 | 118,481 | +0.03(+22.70%) |
Sep 12, 2023 | 0.1100 | 0.1500 | 0.1100 | 0.1410 | 59,016 | +0.02(+17.50%) |
Sep 11, 2023 | 0.0840 | 0.1594 | 0.0840 | 0.1200 | 151,636 | +0.04(+42.86%) |
Sep 08, 2023 | 0.0839 | 0.0840 | 0.0839 | 0.0840 | 33,308 | +0.02(+29.23%) |
Sep 07, 2023 | 0.0819 | 0.0819 | 0.0650 | 0.0650 | 6,251 | -0.01(-12.16%) |
Sep 06, 2023 | 0.0750 | 0.0750 | 0.0650 | 0.0740 | 99,328 | +0.01(+12.12%) |
Sep 05, 2023 | 0.0660 | 0.0869 | 0.0660 | 0.0660 | 5,988 | +0.00(+1.54%) |
Sep 01, 2023 | 0.0869 | 0.0869 | 0.0650 | 0.0650 | 9,000 | -0.02(-21.69%) |
Aug 31, 2023 | 0.0650 | 0.0830 | 0.0650 | 0.0830 | 12,376 | +0.02(+27.89%) |
Aug 30, 2023 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 10,000 | +0.00(+6.39%) |
Aug 29, 2023 | 0.0493 | 0.0649 | 0.0442 | 0.0610 | 15,346 | +0.00(+1.67%) |
Aug 28, 2023 | 0.0594 | 0.0600 | 0.0500 | 0.0600 | 13,674 | -0.00(-7.55%) |
Aug 25, 2023 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 14,100 | +0.00(+4.85%) |
Aug 24, 2023 | 0.0619 | 0.0619 | 0.0619 | 0.0619 | 1,240 | -0.00(-4.77%) |
Aug 23, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,672 | +0.01(+20.82%) |
Aug 22, 2023 | 0.0500 | 0.0688 | 0.0402 | 0.0538 | 190,887 | +0.00(+7.60%) |
Aug 21, 2023 | 0.0580 | 0.0700 | 0.0474 | 0.0500 | 330,493 | +0.01(+16.28%) |
Aug 18, 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 1,000 | -0.02(-29.51%) |
Aug 17, 2023 | 0.0619 | 0.0780 | 0.0600 | 0.0610 | 177,227 | -0.02(-24.69%) |
Aug 16, 2023 | 0.0740 | 0.0810 | 0.0740 | 0.0810 | 69,209 | +0.01(+10.20%) |
Aug 15, 2023 | 0.0800 | 0.0800 | 0.0735 | 0.0735 | 23,000 | -0.01(-6.37%) |
Aug 14, 2023 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 26,317 | +0.00(+0.00%) |
Aug 11, 2023 | 0.0814 | 0.0814 | 0.0785 | 0.0785 | 3,441 | +0.00(+5.23%) |
Aug 10, 2023 | 0.0798 | 0.0804 | 0.0746 | 0.0746 | 24,195 | -0.01(-6.75%) |
Aug 09, 2023 | 0.0869 | 0.0869 | 0.0800 | 0.0800 | 22,900 | -0.00(-1.23%) |
Aug 07, 2023 | 0.0810 | 0 | +0.00(+6.30%) | |||
Aug 04, 2023 | 0.0705 | 0.0762 | 0.0705 | 0.0762 | 2,169 | +0.01(+8.86%) |
Aug 02, 2023 | 0.0700 | 0 | +0.00(+0.00%) | |||
Aug 01, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 19,055 | -0.00(-0.85%) |
Jul 28, 2023 | 0.0706 | 0 | -0.00(-0.84%) | |||
Jul 27, 2023 | 0.0623 | 0.0712 | 0.0611 | 0.0712 | 68,501 | +0.00(+1.71%) |
Jul 26, 2023 | 0.0749 | 0.0840 | 0.0700 | 0.0700 | 317,620 | +0.00(+3.86%) |
Jul 25, 2023 | 0.0674 | 0.0674 | 0.0660 | 0.0674 | 4,600 | +0.00(+1.66%) |
Jul 21, 2023 | 0.0663 | 10 | +0.01(+10.32%) | |||
Jul 20, 2023 | 0.0655 | 0.0655 | 0.0601 | 0.0601 | 13,400 | +0.00(+0.17%) |
Jul 18, 2023 | 0.0600 | 0 | +0.00(+0.00%) | |||
Jul 17, 2023 | 0.0655 | 0.0710 | 0.0600 | 0.0600 | 34,802 | -0.01(-8.40%) |
Jul 14, 2023 | 0.0611 | 0.0655 | 0.0600 | 0.0655 | 13,600 | +0.00(+0.77%) |
Jul 13, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 44,400 | +0.00(+4.50%) |
Jul 12, 2023 | 0.0630 | 0.0630 | 0.0622 | 0.0622 | 15,000 | +0.00(+0.00%) |
Jul 11, 2023 | 0.0705 | 0.0705 | 0.0622 | 0.0622 | 26,301 | -0.01(-11.77%) |
Jul 10, 2023 | 0.0699 | 0.0800 | 0.0610 | 0.0705 | 114,041 | +0.01(+8.46%) |
Jul 07, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,480 | +0.01(+8.33%) |
Jul 06, 2023 | 0.0560 | 0.0700 | 0.0560 | 0.0600 | 167,947 | +0.00(+7.14%) |
Jul 05, 2023 | 0.0400 | 0.0900 | 0.0400 | 0.0560 | 322,232 | +0.01(+12.68%) |
Jul 03, 2023 | 0.0525 | 0.0525 | 0.0497 | 0.0497 | 37,001 | +0.01(+26.14%) |
Jun 30, 2023 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 9,000 | +0.00(+8.24%) |
Jun 29, 2023 | 0.0428 | 0.0450 | 0.0322 | 0.0364 | 85,300 | -0.01(-19.11%) |
Jun 28, 2023 | 0.0381 | 0.0515 | 0.0376 | 0.0450 | 288,166 | -0.00(-9.82%) |
Jun 27, 2023 | 0.0549 | 0.0559 | 0.0410 | 0.0499 | 66,416 | -0.00(-5.85%) |
Jun 26, 2023 | 0.0483 | 0.0530 | 0.0400 | 0.0530 | 25,973 | +0.01(+11.58%) |
Jun 23, 2023 | 0.0375 | 0.0599 | 0.0353 | 0.0475 | 188,509 | +0.01(+29.43%) |
Jun 22, 2023 | 0.0329 | 0.0379 | 0.0329 | 0.0367 | 214,801 | +0.01(+39.54%) |
Jun 21, 2023 | 0.0270 | 0.0300 | 0.0240 | 0.0263 | 274,773 | +0.00(+13.85%) |
Jun 20, 2023 | 0.0350 | 0.0350 | 0.0230 | 0.0231 | 138,761 | -0.01(-34.00%) |
Jun 16, 2023 | 0.0405 | 0.0405 | 0.0301 | 0.0350 | 134,867 | -0.00(-11.84%) |
Jun 15, 2023 | 0.0408 | 0.0408 | 0.0266 | 0.0397 | 501,812 | +0.03(+467.14%) |
May 08, 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 400 | +0.00(+27.27%) |
May 05, 2023 | 0.0066 | 0.0066 | 0.0055 | 0.0055 | 1,400 | -0.00(-8.33%) |
May 04, 2023 | 0.0090 | 0.0090 | 0.0060 | 0.0060 | 165,733 | -0.00(-33.33%) |
May 03, 2023 | 0.0061 | 0.0090 | 0.0061 | 0.0090 | 112,268 | +0.00(+50.00%) |
May 01, 2023 | 0.0060 | 0 | +0.00(+0.00%) | |||
Apr 28, 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 61,766 | -0.00(-36.17%) |
Apr 26, 2023 | 0.0094 | 0 | +0.00(+28.77%) | |||
Apr 25, 2023 | 0.0085 | 0.0085 | 0.0073 | 0.0073 | 83,896 | -0.00(-20.65%) |
Apr 18, 2023 | 0.0092 | 0 | -0.00(-16.36%) | |||
Apr 17, 2023 | 0.0092 | 0.0110 | 0.0092 | 0.0110 | 22,510 | +0.00(+50.68%) |
Apr 14, 2023 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 4,000 | +0.00(+0.00%) |
Apr 13, 2023 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 1,000 | -0.00(-20.65%) |
Apr 10, 2023 | 0.0092 | 0 | +0.00(+26.03%) | |||
Apr 06, 2023 | 0.0072 | 0.0073 | 0.0072 | 0.0073 | 5,094 | -0.00(-9.88%) |
Apr 05, 2023 | 0.0085 | 0.0085 | 0.0081 | 0.0081 | 19,990 | -0.00(-26.36%) |
Apr 03, 2023 | 0.0110 | 3 | +0.00(+22.22%) | |||
Mar 24, 2023 | 0.0090 | 0 | -0.00(-10.00%) | |||
Mar 22, 2023 | 0.0100 | 0 | -0.00(-13.04%) | |||
Mar 21, 2023 | 0.0120 | 0.0120 | 0.0115 | 0.0115 | 86,470 | -0.00(-12.21%) |
Mar 20, 2023 | 0.0130 | 0.0131 | 0.0126 | 0.0131 | 30,400 | -0.00(-15.48%) |
Mar 15, 2023 | 0.0155 | 0 | +0.00(+18.32%) | |||
Mar 09, 2023 | 0.0131 | 0 | -0.00(-12.67%) | |||
Mar 08, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 286 | +0.00(+2.04%) |
Mar 07, 2023 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | 2,600 | +0.00(+17.60%) |