Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 0.1770 | 0.1830 | 0.1656 | 0.1762 | 12,662,748 | +0.01(+9.31%) |
Apr 17, 2024 | 0.1800 | 0.1799 | 0.1598 | 0.1612 | 8,942,720 | -0.01(-8.15%) |
Apr 16, 2024 | 0.1808 | 0.1855 | 0.1720 | 0.1755 | 6,290,600 | -0.00(-2.50%) |
Apr 15, 2024 | 0.1822 | 0.1870 | 0.1750 | 0.1800 | 6,678,454 | -0.00(-2.60%) |
Apr 12, 2024 | 0.1886 | 0.1886 | 0.1711 | 0.1848 | 14,335,618 | -0.01(-5.95%) |
Apr 11, 2024 | 0.2070 | 0.2300 | 0.1911 | 0.1965 | 84,456,000 | +0.01(+7.97%) |
Apr 10, 2024 | 0.1976 | 0.2100 | 0.1750 | 0.1820 | 19,471,876 | +0.01(+4.30%) |
Apr 09, 2024 | 0.2050 | 0.2142 | 0.1660 | 0.1745 | 9,998,841 | -0.03(-15.17%) |
Apr 08, 2024 | 0.2379 | 0.2380 | 0.2005 | 0.2057 | 7,830,315 | -0.03(-13.82%) |
Apr 05, 2024 | 0.2489 | 0.2566 | 0.2335 | 0.2387 | 4,935,775 | -0.01(-5.05%) |
Apr 04, 2024 | 0.2523 | 0.2679 | 0.2410 | 0.2514 | 6,317,699 | -0.00(-1.80%) |
Apr 03, 2024 | 0.2520 | 0.2574 | 0.2440 | 0.2560 | 7,596,562 | -0.01(-3.29%) |
Apr 02, 2024 | 0.2566 | 0.2849 | 0.2350 | 0.2647 | 14,708,062 | +0.00(+0.34%) |
Apr 01, 2024 | 0.2659 | 0.2750 | 0.2467 | 0.2638 | 9,578,246 | -0.00(-0.45%) |
Mar 28, 2024 | 0.2700 | 0.2925 | 0.2525 | 0.2650 | 19,936,616 | -0.02(-5.69%) |
Mar 27, 2024 | 0.3651 | 0.4038 | 0.2800 | 0.2810 | 129,378,168 | +0.00(+0.36%) |
Mar 26, 2024 | 0.2900 | 0.3030 | 0.2631 | 0.2800 | 8,935,416 | -0.03(-9.36%) |
Mar 25, 2024 | 0.3177 | 0.3566 | 0.2998 | 0.3089 | 10,486,475 | -0.03(-9.36%) |
Mar 22, 2024 | 0.2790 | 0.3650 | 0.2435 | 0.3408 | 26,699,744 | +0.06(+19.58%) |
Mar 21, 2024 | 0.3553 | 0.3800 | 0.2702 | 0.2850 | 22,628,456 | -0.06(-17.30%) |
Mar 20, 2024 | 0.3338 | 0.4050 | 0.3300 | 0.3446 | 22,956,412 | -0.04(-10.68%) |
Mar 19, 2024 | 0.4148 | 0.4600 | 0.3150 | 0.3858 | 60,098,472 | +0.03(+7.17%) |
Mar 18, 2024 | 0.5650 | 0.7400 | 0.3520 | 0.3600 | 248,014,048 | -0.08(-18.59%) |
Mar 15, 2024 | 0.4145 | 0.9230 | 0.3331 | 0.4422 | 546,475,456 | +0.30(+211.41%) |
Mar 14, 2024 | 0.1500 | 0.1524 | 0.1400 | 0.1420 | 691,435 | -0.01(-7.19%) |
Mar 13, 2024 | 0.1510 | 0.1590 | 0.1503 | 0.1530 | 347,091 | -0.00(-0.33%) |
Mar 12, 2024 | 0.1600 | 0.1600 | 0.1505 | 0.1535 | 260,108 | -0.00(-0.13%) |
Mar 11, 2024 | 0.1584 | 0.1600 | 0.1490 | 0.1537 | 128,102 | -0.00(-0.07%) |
Mar 08, 2024 | 0.1588 | 0.1628 | 0.1510 | 0.1538 | 336,037 | -0.00(-2.90%) |
Mar 07, 2024 | 0.1530 | 0.1599 | 0.1530 | 0.1584 | 142,754 | +0.00(+0.57%) |
Mar 06, 2024 | 0.1480 | 0.1600 | 0.1480 | 0.1575 | 350,783 | +0.01(+3.35%) |
Mar 05, 2024 | 0.1550 | 0.1550 | 0.1470 | 0.1524 | 372,891 | -0.00(-1.68%) |
Mar 04, 2024 | 0.1519 | 0.1580 | 0.1501 | 0.1550 | 412,964 | +0.00(+0.00%) |
Mar 01, 2024 | 0.1556 | 0.1578 | 0.1481 | 0.1550 | 412,431 | +0.00(+2.24%) |
Feb 29, 2024 | 0.1600 | 0.1650 | 0.1500 | 0.1516 | 482,058 | -0.01(-6.88%) |
Feb 28, 2024 | 0.1600 | 0.1649 | 0.1550 | 0.1628 | 290,774 | -0.00(-1.33%) |
Feb 27, 2024 | 0.1667 | 0.1671 | 0.1576 | 0.1650 | 333,229 | +0.01(+4.17%) |
Feb 26, 2024 | 0.1697 | 0.1697 | 0.1510 | 0.1584 | 277,013 | -0.01(-6.22%) |
Feb 23, 2024 | 0.1550 | 0.1700 | 0.1470 | 0.1689 | 667,741 | +0.01(+6.97%) |
Feb 22, 2024 | 0.1552 | 0.1600 | 0.1510 | 0.1579 | 266,442 | -0.00(-0.69%) |
Feb 21, 2024 | 0.1770 | 0.1770 | 0.1550 | 0.1590 | 854,591 | -0.01(-8.52%) |
Feb 20, 2024 | 0.1650 | 0.1748 | 0.1600 | 0.1738 | 1,301,356 | +0.01(+8.63%) |
Feb 16, 2024 | 0.1530 | 0.1699 | 0.1500 | 0.1600 | 564,996 | +0.01(+4.58%) |
Feb 15, 2024 | 0.1500 | 0.1550 | 0.1400 | 0.1530 | 567,941 | +0.01(+5.44%) |
Feb 14, 2024 | 0.1413 | 0.1480 | 0.1413 | 0.1451 | 161,853 | -0.00(-1.29%) |
Feb 13, 2024 | 0.1490 | 0.1500 | 0.1411 | 0.1470 | 238,440 | -0.00(-2.00%) |
Feb 12, 2024 | 0.1500 | 0.1579 | 0.1401 | 0.1500 | 647,682 | +0.01(+3.52%) |
Feb 09, 2024 | 0.1395 | 0.1484 | 0.1353 | 0.1449 | 660,574 | +0.01(+4.09%) |
Feb 08, 2024 | 0.1385 | 0.1450 | 0.1320 | 0.1392 | 719,371 | +0.00(+1.46%) |
Feb 07, 2024 | 0.1460 | 0.1460 | 0.1301 | 0.1372 | 445,660 | -0.00(-2.00%) |
Feb 06, 2024 | 0.1350 | 0.1439 | 0.1301 | 0.1400 | 625,416 | +0.01(+3.70%) |
Feb 05, 2024 | 0.1470 | 0.1470 | 0.1332 | 0.1350 | 385,370 | -0.01(-9.03%) |
Feb 02, 2024 | 0.1457 | 0.1543 | 0.1420 | 0.1484 | 332,103 | +0.00(+0.41%) |