Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 0.1588 | 0.1600 | 0.1510 | 0.1550 | 136,104 | +0.00(+0.65%) |
Apr 18, 2024 | 0.1530 | 0.1688 | 0.1412 | 0.1540 | 154,835 | -0.00(-2.16%) |
Apr 17, 2024 | 0.1700 | 0.1725 | 0.1520 | 0.1574 | 319,103 | -0.02(-10.01%) |
Apr 16, 2024 | 0.1755 | 0.1783 | 0.1595 | 0.1749 | 81,783 | +0.00(+2.88%) |
Apr 15, 2024 | 0.1739 | 0.1739 | 0.1607 | 0.1700 | 191,986 | +0.01(+4.94%) |
Apr 12, 2024 | 0.1760 | 0.1760 | 0.1575 | 0.1620 | 102,736 | -0.01(-4.65%) |
Apr 11, 2024 | 0.1790 | 0.1798 | 0.1610 | 0.1699 | 154,393 | +0.00(+1.07%) |
Apr 10, 2024 | 0.1800 | 0.1800 | 0.1645 | 0.1681 | 81,514 | +0.00(+0.30%) |
Apr 09, 2024 | 0.1730 | 0.1736 | 0.1650 | 0.1676 | 73,317 | -0.00(-1.41%) |
Apr 08, 2024 | 0.1783 | 0.1798 | 0.1667 | 0.1700 | 90,587 | -0.00(-1.45%) |
Apr 05, 2024 | 0.1730 | 0.1750 | 0.1670 | 0.1725 | 69,910 | -0.00(-0.17%) |
Apr 04, 2024 | 0.1688 | 0.1750 | 0.1636 | 0.1728 | 78,587 | -0.00(-0.69%) |
Apr 03, 2024 | 0.1846 | 0.1854 | 0.1600 | 0.1740 | 325,289 | -0.01(-2.79%) |
Apr 02, 2024 | 0.1900 | 0.1960 | 0.1616 | 0.1790 | 314,704 | -0.01(-7.30%) |
Apr 01, 2024 | 0.2000 | 0.2096 | 0.1880 | 0.1931 | 110,127 | -0.01(-3.45%) |
Mar 28, 2024 | 0.2058 | 0.2097 | 0.1961 | 0.2000 | 147,529 | +0.00(+0.00%) |
Mar 27, 2024 | 0.2136 | 0.2175 | 0.1817 | 0.2000 | 358,987 | -0.00(-2.44%) |
Mar 26, 2024 | 0.2060 | 0.2200 | 0.2050 | 0.2050 | 332,785 | -0.00(-1.54%) |
Mar 25, 2024 | 0.2240 | 0.2240 | 0.2050 | 0.2082 | 125,930 | -0.01(-2.85%) |
Mar 22, 2024 | 0.2160 | 0.2216 | 0.2055 | 0.2143 | 81,716 | +0.00(+1.56%) |
Mar 21, 2024 | 0.2257 | 0.2257 | 0.2020 | 0.2110 | 575,840 | -0.01(-3.17%) |
Mar 20, 2024 | 0.2096 | 0.2213 | 0.2043 | 0.2179 | 407,846 | +0.01(+2.78%) |
Mar 19, 2024 | 0.2200 | 0.2300 | 0.2100 | 0.2120 | 244,232 | -0.01(-5.86%) |
Mar 18, 2024 | 0.2300 | 0.2321 | 0.2150 | 0.2252 | 161,292 | +0.00(+0.09%) |
Mar 15, 2024 | 0.2199 | 0.2500 | 0.2130 | 0.2250 | 319,200 | +0.01(+2.27%) |
Mar 14, 2024 | 0.2310 | 0.2398 | 0.2012 | 0.2200 | 531,166 | -0.01(-4.56%) |
Mar 13, 2024 | 0.2635 | 0.2635 | 0.2160 | 0.2305 | 594,913 | -0.05(-17.21%) |
Mar 12, 2024 | 0.2500 | 0.2900 | 0.2300 | 0.2784 | 712,947 | +0.02(+7.49%) |
Mar 11, 2024 | 0.2675 | 0.3077 | 0.2540 | 0.2590 | 2,076,131 | -0.02(-8.25%) |
Mar 08, 2024 | 0.3189 | 0.4900 | 0.2800 | 0.2823 | 31,876,384 | +0.02(+8.45%) |
Mar 07, 2024 | 0.2600 | 0.2698 | 0.2561 | 0.2603 | 59,143 | +0.00(+1.64%) |
Mar 06, 2024 | 0.2763 | 0.2763 | 0.2520 | 0.2561 | 93,123 | -0.01(-2.62%) |
Mar 05, 2024 | 0.2931 | 0.3043 | 0.2630 | 0.2630 | 91,844 | -0.02(-6.10%) |
Mar 04, 2024 | 0.2810 | 0.3098 | 0.2799 | 0.2801 | 243,401 | -0.00(-0.71%) |
Mar 01, 2024 | 0.2900 | 0.3267 | 0.2812 | 0.2821 | 147,702 | -0.01(-3.06%) |
Feb 29, 2024 | 0.3023 | 0.3279 | 0.2845 | 0.2910 | 128,575 | -0.02(-6.13%) |
Feb 28, 2024 | 0.3490 | 0.3490 | 0.3015 | 0.3100 | 75,124 | -0.01(-1.68%) |
Feb 27, 2024 | 0.3312 | 0.3500 | 0.3111 | 0.3153 | 118,134 | -0.03(-7.54%) |
Feb 26, 2024 | 0.3254 | 0.4000 | 0.3100 | 0.3410 | 294,613 | -0.01(-2.57%) |
Feb 23, 2024 | 0.2820 | 0.3500 | 0.2731 | 0.3500 | 156,101 | +0.07(+24.11%) |
Feb 22, 2024 | 0.2913 | 0.2965 | 0.2739 | 0.2820 | 76,078 | -0.02(-5.05%) |
Feb 21, 2024 | 0.2901 | 0.3000 | 0.2735 | 0.2970 | 130,770 | -0.00(-1.00%) |
Feb 20, 2024 | 0.3068 | 0.3199 | 0.2906 | 0.3000 | 98,729 | -0.02(-6.22%) |
Feb 16, 2024 | 0.3400 | 0.3400 | 0.3067 | 0.3199 | 90,203 | -0.02(-7.17%) |
Feb 15, 2024 | 0.3213 | 0.3500 | 0.3213 | 0.3446 | 52,608 | +0.01(+4.17%) |
Feb 14, 2024 | 0.3231 | 0.3444 | 0.3220 | 0.3308 | 39,546 | -0.01(-2.68%) |
Feb 13, 2024 | 0.3100 | 0.3449 | 0.3007 | 0.3399 | 92,023 | +0.01(+4.62%) |
Feb 12, 2024 | 0.3050 | 0.3500 | 0.3045 | 0.3249 | 110,131 | +0.01(+2.49%) |
Feb 09, 2024 | 0.2900 | 0.3186 | 0.2900 | 0.3170 | 88,791 | +0.03(+9.27%) |
Feb 08, 2024 | 0.3000 | 0.3352 | 0.2900 | 0.2901 | 91,894 | -0.04(-12.88%) |
Feb 07, 2024 | 0.3016 | 0.3330 | 0.2600 | 0.3330 | 404,277 | +0.01(+3.45%) |
Feb 06, 2024 | 0.3473 | 0.3550 | 0.3200 | 0.3219 | 78,503 | -0.04(-10.08%) |
Feb 05, 2024 | 0.3500 | 0.3800 | 0.3380 | 0.3580 | 143,144 | -0.02(-4.81%) |
Feb 02, 2024 | 0.3891 | 0.3982 | 0.3700 | 0.3761 | 33,725 | -0.02(-4.71%) |