Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 0.0621 | 0.0712 | 0.0610 | 0.0615 | 26,998,870 | +0.00(+0.65%) |
Apr 17, 2024 | 0.0685 | 0.0685 | 0.0610 | 0.0611 | 22,637,630 | -0.00(-7.28%) |
Apr 16, 2024 | 0.0700 | 0.0714 | 0.0650 | 0.0659 | 23,313,020 | -0.01(-8.47%) |
Apr 15, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0720 | 23,310,508 | -0.01(-10.00%) |
Apr 12, 2024 | 0.0851 | 0.0896 | 0.0790 | 0.0800 | 24,670,556 | -0.00(-3.61%) |
Apr 11, 2024 | 0.0908 | 0.0908 | 0.0801 | 0.0830 | 23,470,024 | -0.01(-8.59%) |
Apr 10, 2024 | 0.1071 | 0.1092 | 0.0900 | 0.0908 | 42,097,680 | -0.02(-18.78%) |
Apr 09, 2024 | 0.1000 | 0.1149 | 0.0924 | 0.1118 | 84,078,944 | +0.02(+24.22%) |
Apr 08, 2024 | 0.0840 | 0.1050 | 0.0810 | 0.0900 | 53,636,296 | +0.01(+14.80%) |
Apr 05, 2024 | 0.0825 | 0.0848 | 0.0780 | 0.0784 | 20,487,786 | -0.01(-8.30%) |
Apr 04, 2024 | 0.0899 | 0.0909 | 0.0820 | 0.0855 | 16,883,152 | -0.00(-5.00%) |
Apr 03, 2024 | 0.0910 | 0.0957 | 0.0890 | 0.0900 | 14,713,859 | +0.00(+0.00%) |
Apr 02, 2024 | 0.0960 | 0.0960 | 0.0870 | 0.0900 | 14,343,827 | -0.00(-5.06%) |
Apr 01, 2024 | 0.0999 | 0.1000 | 0.0900 | 0.0948 | 8,603,681 | -0.01(-5.20%) |
Mar 28, 2024 | 0.0947 | 0.1025 | 0.1008 | 0.1000 | 22,224,752 | +0.00(+5.04%) |
Mar 27, 2024 | 0.1000 | 0.1039 | 0.0875 | 0.0952 | 19,219,224 | -0.00(-4.90%) |
Mar 26, 2024 | 0.1139 | 0.1200 | 0.1000 | 0.1001 | 18,906,268 | -0.01(-12.27%) |
Mar 25, 2024 | 0.1313 | 0.1347 | 0.1014 | 0.1141 | 23,952,184 | -0.02(-13.36%) |
Mar 22, 2024 | 0.1719 | 0.1729 | 0.1273 | 0.1317 | 76,011,176 | -0.00(-3.16%) |
Mar 21, 2024 | 0.0920 | 0.1499 | 0.0890 | 0.1360 | 102,308,520 | +0.04(+48.63%) |
Mar 20, 2024 | 0.0941 | 0.0950 | 0.0860 | 0.0915 | 13,644,636 | -0.00(-0.65%) |
Mar 19, 2024 | 0.1066 | 0.1081 | 0.0902 | 0.0921 | 19,116,380 | -0.01(-12.29%) |
Mar 18, 2024 | 0.1000 | 0.1190 | 0.0976 | 0.1050 | 16,972,796 | +0.01(+8.36%) |
Mar 15, 2024 | 0.1067 | 0.1100 | 0.0960 | 0.0969 | 10,387,131 | -0.01(-9.18%) |
Mar 14, 2024 | 0.1100 | 0.1119 | 0.1007 | 0.1067 | 9,139,240 | -0.00(-1.20%) |
Mar 13, 2024 | 0.1000 | 0.1371 | 0.0998 | 0.1080 | 31,201,708 | +0.01(+6.93%) |
Mar 12, 2024 | 0.1280 | 0.1300 | 0.0955 | 0.1010 | 27,384,412 | -0.03(-21.71%) |
Mar 11, 2024 | 0.1350 | 0.1368 | 0.1230 | 0.1290 | 7,817,457 | -0.00(-3.01%) |
Mar 08, 2024 | 0.1460 | 0.1470 | 0.1300 | 0.1330 | 13,404,936 | -0.01(-10.01%) |
Mar 07, 2024 | 0.1602 | 0.1614 | 0.1466 | 0.1478 | 9,046,424 | -0.02(-9.44%) |
Mar 06, 2024 | 0.1790 | 0.1805 | 0.1602 | 0.1632 | 9,522,172 | -0.01(-6.80%) |
Mar 05, 2024 | 0.1801 | 0.1810 | 0.1600 | 0.1751 | 13,460,454 | -0.01(-4.89%) |
Mar 04, 2024 | 0.2043 | 0.2060 | 0.1807 | 0.1841 | 6,656,930 | -0.01(-7.02%) |
Mar 01, 2024 | 0.1900 | 0.2350 | 0.1710 | 0.1980 | 14,163,780 | +0.13(+183.67%) |
Feb 29, 2024 | 0.0670 | 0.0698 | 0.0600 | 0.0698 | 37,852,928 | +0.01(+11.50%) |
Feb 28, 2024 | 0.0820 | 0.0820 | 0.0619 | 0.0626 | 46,322,240 | -0.02(-23.66%) |
Feb 27, 2024 | 0.0797 | 0.0821 | 0.0751 | 0.0820 | 17,137,560 | +0.00(+5.53%) |
Feb 26, 2024 | 0.0860 | 0.0939 | 0.0730 | 0.0777 | 32,228,556 | -0.01(-9.65%) |
Feb 23, 2024 | 0.0770 | 0.0860 | 0.0736 | 0.0860 | 11,848,616 | +0.01(+7.50%) |
Feb 22, 2024 | 0.0770 | 0.0883 | 0.0762 | 0.0800 | 26,091,454 | +0.01(+8.84%) |
Feb 21, 2024 | 0.0801 | 0.0822 | 0.0701 | 0.0735 | 26,983,152 | -0.01(-8.70%) |
Feb 20, 2024 | 0.0955 | 0.1050 | 0.0696 | 0.0805 | 40,290,896 | -0.01(-14.09%) |
Feb 16, 2024 | 0.1080 | 0.1217 | 0.0926 | 0.0937 | 49,025,700 | -0.02(-14.12%) |
Feb 15, 2024 | 0.0652 | 0.1495 | 0.0645 | 0.1091 | 171,497,312 | +0.05(+70.47%) |
Feb 14, 2024 | 0.0732 | 0.0735 | 0.0620 | 0.0640 | 29,300,252 | -0.01(-11.60%) |
Feb 13, 2024 | 0.0825 | 0.0830 | 0.0703 | 0.0724 | 21,755,798 | -0.01(-12.24%) |
Feb 12, 2024 | 0.0936 | 0.0950 | 0.0802 | 0.0825 | 17,049,604 | -0.01(-6.78%) |
Feb 09, 2024 | 0.0900 | 0.0930 | 0.0870 | 0.0885 | 10,208,129 | -0.00(-0.56%) |
Feb 08, 2024 | 0.0928 | 0.0940 | 0.0841 | 0.0890 | 19,541,888 | -0.00(-1.66%) |
Feb 07, 2024 | 0.1024 | 0.1028 | 0.0900 | 0.0905 | 16,293,301 | -0.01(-12.98%) |
Feb 06, 2024 | 0.1090 | 0.1136 | 0.0961 | 0.1040 | 18,954,628 | -0.00(-2.62%) |
Feb 05, 2024 | 0.1157 | 0.1159 | 0.1031 | 0.1068 | 11,182,825 | -0.01(-9.11%) |
Feb 02, 2024 | 0.1272 | 0.1275 | 0.1000 | 0.1175 | 19,129,260 | -0.01(-7.63%) |