Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 0.1400 | 0.1527 | 0.1414 | 0.1522 | 793,375 | -0.00(-0.13%) |
Apr 22, 2024 | 0.1512 | 0.1569 | 0.1450 | 0.1524 | 1,551,052 | -0.01(-6.96%) |
Apr 19, 2024 | 0.1496 | 0.1700 | 0.1441 | 0.1638 | 5,708,073 | +0.01(+9.13%) |
Apr 18, 2024 | 0.1570 | 0.1570 | 0.1450 | 0.1501 | 1,457,585 | -0.00(-1.25%) |
Apr 17, 2024 | 0.1468 | 0.1549 | 0.1430 | 0.1520 | 933,039 | +0.01(+3.54%) |
Apr 16, 2024 | 0.1570 | 0.1625 | 0.1400 | 0.1468 | 1,519,020 | -0.01(-8.19%) |
Apr 15, 2024 | 0.1599 | 0.1650 | 0.1551 | 0.1599 | 1,279,151 | +0.00(+1.33%) |
Apr 12, 2024 | 0.1640 | 0.1645 | 0.1560 | 0.1578 | 1,202,828 | -0.01(-4.94%) |
Apr 11, 2024 | 0.1655 | 0.1689 | 0.1629 | 0.1660 | 612,485 | +0.00(+1.84%) |
Apr 10, 2024 | 0.1709 | 0.1720 | 0.1600 | 0.1630 | 1,777,678 | -0.01(-6.11%) |
Apr 09, 2024 | 0.1740 | 0.1850 | 0.1640 | 0.1736 | 1,773,515 | +0.00(+0.93%) |
Apr 08, 2024 | 0.1728 | 0.1856 | 0.1688 | 0.1720 | 1,968,527 | -0.01(-3.26%) |
Apr 05, 2024 | 0.1740 | 0.1785 | 0.1620 | 0.1778 | 2,067,895 | +0.01(+6.15%) |
Apr 04, 2024 | 0.1700 | 0.1773 | 0.1675 | 0.1675 | 1,482,210 | -0.00(-1.53%) |
Apr 03, 2024 | 0.1660 | 0.1780 | 0.1620 | 0.1701 | 2,141,495 | +0.00(+2.10%) |
Apr 02, 2024 | 0.1716 | 0.1733 | 0.1600 | 0.1666 | 1,283,008 | -0.01(-5.82%) |
Apr 01, 2024 | 0.1850 | 0.1850 | 0.1651 | 0.1769 | 1,346,515 | -0.01(-3.86%) |
Mar 28, 2024 | 0.1890 | 0.1899 | 0.1800 | 0.1840 | 1,919,276 | -0.00(-0.38%) |
Mar 27, 2024 | 0.1796 | 0.1980 | 0.1742 | 0.1847 | 3,806,184 | +0.01(+4.06%) |
Mar 26, 2024 | 0.1710 | 0.1839 | 0.1672 | 0.1775 | 2,912,453 | +0.01(+4.72%) |
Mar 25, 2024 | 0.1720 | 0.1720 | 0.1600 | 0.1695 | 1,702,500 | -0.00(-1.11%) |
Mar 22, 2024 | 0.1698 | 0.1835 | 0.1618 | 0.1714 | 6,550,927 | +0.01(+6.79%) |
Mar 21, 2024 | 0.1700 | 0.1710 | 0.1581 | 0.1605 | 1,712,374 | -0.01(-3.31%) |
Mar 20, 2024 | 0.1736 | 0.1780 | 0.1522 | 0.1660 | 4,580,990 | -0.01(-2.98%) |
Mar 19, 2024 | 0.1689 | 0.2239 | 0.1567 | 0.1711 | 14,211,949 | +0.00(+0.29%) |
Mar 18, 2024 | 0.1570 | 0.1738 | 0.1504 | 0.1706 | 4,265,533 | +0.02(+11.14%) |
Mar 15, 2024 | 0.1502 | 0.1660 | 0.1455 | 0.1535 | 1,353,433 | +0.01(+3.72%) |
Mar 14, 2024 | 0.1726 | 0.1726 | 0.1450 | 0.1480 | 1,758,003 | -0.02(-11.96%) |
Mar 13, 2024 | 0.1535 | 0.1765 | 0.1517 | 0.1681 | 1,816,042 | +0.01(+9.16%) |
Mar 12, 2024 | 0.1581 | 0.1600 | 0.1506 | 0.1540 | 668,791 | -0.01(-3.75%) |
Mar 11, 2024 | 0.1700 | 0.1680 | 0.1577 | 0.1600 | 535,945 | +0.00(+0.00%) |
Mar 08, 2024 | 0.1674 | 0.1709 | 0.1540 | 0.1600 | 1,672,056 | -0.01(-6.87%) |
Mar 07, 2024 | 0.1800 | 0.1764 | 0.1640 | 0.1718 | 690,228 | +0.00(+1.06%) |
Mar 06, 2024 | 0.1800 | 0.1777 | 0.1658 | 0.1700 | 819,459 | -0.00(-1.28%) |
Mar 05, 2024 | 0.1667 | 0.1772 | 0.1661 | 0.1722 | 750,938 | +0.00(+0.17%) |
Mar 04, 2024 | 0.1798 | 0.1799 | 0.1555 | 0.1719 | 2,510,777 | -0.01(-5.96%) |
Mar 01, 2024 | 0.1906 | 0.1906 | 0.1801 | 0.1828 | 1,188,336 | -0.01(-3.79%) |
Feb 29, 2024 | 0.1925 | 0.1960 | 0.1833 | 0.1900 | 1,209,166 | -0.00(-2.01%) |
Feb 28, 2024 | 0.1980 | 0.1980 | 0.1850 | 0.1939 | 1,448,341 | -0.01(-3.05%) |
Feb 27, 2024 | 0.2200 | 0.2240 | 0.1825 | 0.2000 | 14,741,200 | -0.00(-2.25%) |
Feb 26, 2024 | 0.1900 | 0.2150 | 0.1869 | 0.2046 | 1,708,911 | +0.01(+3.18%) |
Feb 23, 2024 | 0.2100 | 0.2164 | 0.1911 | 0.1983 | 2,890,112 | -0.02(-9.04%) |
Feb 22, 2024 | 0.2400 | 0.2368 | 0.2101 | 0.2180 | 2,924,817 | -0.01(-6.40%) |
Feb 21, 2024 | 0.2500 | 0.2649 | 0.2301 | 0.2329 | 5,315,311 | -0.04(-13.45%) |
Feb 20, 2024 | 0.5700 | 0.7060 | 0.2550 | 0.2691 | 119,355,544 | +0.06(+25.75%) |
Feb 16, 2024 | 0.2195 | 0.2195 | 0.2060 | 0.2140 | 4,895,757 | +0.00(+1.61%) |
Feb 15, 2024 | 0.2100 | 0.2188 | 0.2000 | 0.2106 | 465,298 | -0.01(-4.19%) |
Feb 14, 2024 | 0.2290 | 0.2400 | 0.2113 | 0.2198 | 477,677 | -0.00(-0.41%) |
Feb 13, 2024 | 0.2450 | 0.2455 | 0.2159 | 0.2207 | 683,033 | -0.03(-11.76%) |
Feb 12, 2024 | 0.2490 | 0.2747 | 0.2264 | 0.2501 | 2,530,740 | +0.01(+4.64%) |
Feb 09, 2024 | 0.2446 | 0.2504 | 0.2210 | 0.2390 | 406,294 | +0.00(+0.00%) |
Feb 08, 2024 | 0.2205 | 0.2594 | 0.2140 | 0.2390 | 1,850,112 | +0.01(+5.19%) |
Feb 07, 2024 | 0.2210 | 0.2299 | 0.2106 | 0.2272 | 495,620 | -0.00(-0.35%) |
Feb 06, 2024 | 0.2370 | 0.2443 | 0.2188 | 0.2280 | 898,919 | -0.01(-4.96%) |
Feb 05, 2024 | 0.2884 | 0.2884 | 0.2224 | 0.2399 | 908,301 | -0.05(-17.28%) |
Feb 02, 2024 | 0.3170 | 0.3180 | 0.2850 | 0.2900 | 1,160,744 | -0.10(-26.41%) |