Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 0.0053 | 0.0053 | 0.0052 | 0.0053 | 207,620 | +0.00(+0.00%) |
May 22, 2024 | 0.0061 | 0.0061 | 0.0053 | 0.0053 | 223,976 | -0.00(-10.17%) |
May 21, 2024 | 0.0050 | 0.0059 | 0.0050 | 0.0059 | 367,438 | +0.00(+18.00%) |
May 20, 2024 | 0.0054 | 0.0058 | 0.0050 | 0.0050 | 590,604 | -0.00(-10.71%) |
May 17, 2024 | 0.0063 | 0.0063 | 0.0054 | 0.0056 | 176,968 | +0.00(+5.66%) |
May 16, 2024 | 0.0053 | 0.0056 | 0.0053 | 0.0053 | 62,000 | -0.00(-7.02%) |
May 15, 2024 | 0.0053 | 0.0060 | 0.0052 | 0.0057 | 445,422 | +0.00(+7.55%) |
May 14, 2024 | 0.0057 | 0.0062 | 0.0053 | 0.0053 | 369,176 | -0.00(-7.02%) |
May 13, 2024 | 0.0056 | 0.0068 | 0.0053 | 0.0057 | 812,857 | +0.00(+3.64%) |
May 10, 2024 | 0.0053 | 0.0055 | 0.0053 | 0.0055 | 394,541 | -0.00(-3.51%) |
May 09, 2024 | 0.0053 | 0.0065 | 0.0053 | 0.0057 | 498,139 | +0.00(+0.00%) |
May 08, 2024 | 0.0063 | 0.0063 | 0.0057 | 0.0057 | 376,600 | -0.00(-1.72%) |
May 07, 2024 | 0.0057 | 0.0063 | 0.0057 | 0.0058 | 176,653 | +0.00(+1.75%) |
May 06, 2024 | 0.0052 | 0.0058 | 0.0052 | 0.0057 | 843,174 | -0.00(-9.52%) |
May 03, 2024 | 0.0058 | 0.0063 | 0.0058 | 0.0063 | 138,743 | +0.00(+8.62%) |
May 02, 2024 | 0.0052 | 0.0060 | 0.0052 | 0.0058 | 403,400 | +0.00(+11.54%) |
May 01, 2024 | 0.0060 | 0.0065 | 0.0050 | 0.0052 | 1,914,283 | -0.00(-14.75%) |
Apr 30, 2024 | 0.0060 | 0.0068 | 0.0060 | 0.0061 | 801,500 | -0.00(-10.29%) |
Apr 29, 2024 | 0.0067 | 0.0069 | 0.0061 | 0.0068 | 603,577 | +0.00(+1.49%) |
Apr 26, 2024 | 0.0071 | 0.0071 | 0.0061 | 0.0067 | 628,519 | -0.00(-5.63%) |
Apr 25, 2024 | 0.0060 | 0.0071 | 0.0060 | 0.0071 | 1,416,736 | +0.00(+18.33%) |
Apr 24, 2024 | 0.0071 | 0.0071 | 0.0060 | 0.0060 | 1,183,167 | -0.00(-15.49%) |
Apr 23, 2024 | 0.0064 | 0.0071 | 0.0064 | 0.0071 | 763,234 | +0.00(+0.00%) |
Apr 22, 2024 | 0.0074 | 0.0074 | 0.0060 | 0.0071 | 1,855,338 | -0.00(-2.74%) |
Apr 19, 2024 | 0.0078 | 0.0078 | 0.0073 | 0.0073 | 298,750 | -0.00(-12.05%) |
Apr 18, 2024 | 0.0079 | 0.0083 | 0.0073 | 0.0083 | 462,100 | +0.00(+5.06%) |
Apr 17, 2024 | 0.0075 | 0.0079 | 0.0075 | 0.0079 | 256,308 | +0.00(+0.00%) |
Apr 16, 2024 | 0.0074 | 0.0083 | 0.0074 | 0.0079 | 234,083 | -0.00(-4.82%) |
Apr 15, 2024 | 0.0077 | 0.0085 | 0.0073 | 0.0083 | 134,241 | +0.00(+2.47%) |
Apr 12, 2024 | 0.0074 | 0.0085 | 0.0074 | 0.0081 | 242,704 | +0.00(+6.58%) |
Apr 11, 2024 | 0.0080 | 0.0085 | 0.0075 | 0.0076 | 76,515 | -0.00(-3.80%) |
Apr 10, 2024 | 0.0073 | 0.0087 | 0.0070 | 0.0079 | 54,830 | -0.00(-10.23%) |
Apr 09, 2024 | 0.0085 | 0.0088 | 0.0076 | 0.0088 | 529,636 | +0.00(+3.53%) |
Apr 08, 2024 | 0.0083 | 0.0090 | 0.0080 | 0.0085 | 447,861 | +0.00(+2.41%) |
Apr 05, 2024 | 0.0085 | 0.0090 | 0.0083 | 0.0083 | 246,348 | -0.00(-2.35%) |
Apr 04, 2024 | 0.0090 | 0.0090 | 0.0085 | 0.0085 | 250,692 | -0.00(-5.56%) |
Apr 03, 2024 | 0.0089 | 0.0091 | 0.0084 | 0.0090 | 121,395 | -0.00(-3.23%) |
Apr 02, 2024 | 0.0090 | 0.0093 | 0.0082 | 0.0093 | 687,314 | +0.00(+10.71%) |
Apr 01, 2024 | 0.0080 | 0.0093 | 0.0080 | 0.0084 | 193,354 | +0.00(+0.00%) |
Mar 28, 2024 | 0.0085 | 0.0086 | 0.0084 | 0.0084 | 928,531 | -0.00(-6.67%) |
Mar 27, 2024 | 0.0085 | 0.0090 | 0.0085 | 0.0090 | 404,868 | +0.00(+2.27%) |
Mar 26, 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0088 | 431,491 | +0.00(+7.32%) |
Mar 25, 2024 | 0.0089 | 0.0090 | 0.0081 | 0.0082 | 578,281 | -0.00(-8.89%) |
Mar 22, 2024 | 0.0097 | 0.0097 | 0.0089 | 0.0090 | 433,617 | -0.00(-9.09%) |
Mar 21, 2024 | 0.0088 | 0.0099 | 0.0088 | 0.0099 | 442,177 | +0.00(+12.50%) |
Mar 20, 2024 | 0.0085 | 0.0094 | 0.0085 | 0.0088 | 652,774 | -0.00(-6.38%) |
Mar 19, 2024 | 0.0086 | 0.0095 | 0.0086 | 0.0094 | 286,523 | +0.00(+9.30%) |
Mar 18, 2024 | 0.0091 | 0.0094 | 0.0085 | 0.0086 | 1,021,402 | -0.00(-13.13%) |
Mar 15, 2024 | 0.0102 | 0.0102 | 0.0085 | 0.0099 | 314,459 | +0.00(+16.47%) |
Mar 14, 2024 | 0.0084 | 0.0099 | 0.0084 | 0.0085 | 138,950 | -0.00(-1.16%) |
Mar 13, 2024 | 0.0087 | 0.0096 | 0.0083 | 0.0086 | 617,181 | -0.00(-10.42%) |
Mar 12, 2024 | 0.0091 | 0.0096 | 0.0086 | 0.0096 | 906,743 | -0.00(-4.00%) |
Mar 11, 2024 | 0.0105 | 0.0105 | 0.0090 | 0.0100 | 716,244 | -0.00(-4.76%) |
Mar 08, 2024 | 0.0100 | 0.0110 | 0.0095 | 0.0105 | 525,601 | -0.00(-15.32%) |
Mar 07, 2024 | 0.0098 | 0.0124 | 0.0098 | 0.0124 | 371,412 | +0.00(+37.78%) |
Mar 06, 2024 | 0.0098 | 0.0098 | 0.0090 | 0.0090 | 103,843 | -0.00(-1.10%) |
Mar 05, 2024 | 0.0098 | 0.0098 | 0.0090 | 0.0091 | 286,176 | -0.00(-5.21%) |
Mar 04, 2024 | 0.0100 | 0.0103 | 0.0090 | 0.0096 | 811,754 | -0.00(-4.00%) |
Mar 01, 2024 | 0.0091 | 0.0100 | 0.0091 | 0.0100 | 320,400 | +0.00(+0.00%) |
Feb 29, 2024 | 0.0086 | 0.0100 | 0.0086 | 0.0100 | 139,109 | +0.00(+1.01%) |
Feb 28, 2024 | 0.0090 | 0.0099 | 0.0090 | 0.0099 | 1,062,790 | +0.00(+7.61%) |
Feb 27, 2024 | 0.0092 | 0.0095 | 0.0092 | 0.0092 | 274,765 | -0.00(-8.00%) |
Feb 26, 2024 | 0.0105 | 0.0108 | 0.0090 | 0.0100 | 502,522 | -0.00(-4.76%) |
Feb 23, 2024 | 0.0090 | 0.0105 | 0.0090 | 0.0105 | 465,318 | +0.00(+7.14%) |
Feb 22, 2024 | 0.0105 | 0.0105 | 0.0095 | 0.0098 | 991,809 | -0.00(-1.01%) |
Feb 21, 2024 | 0.0110 | 0.0130 | 0.0099 | 0.0099 | 1,628,178 | -0.00(-10.00%) |
Feb 20, 2024 | 0.0130 | 0.0148 | 0.0096 | 0.0110 | 4,191,552 | -0.00(-15.38%) |
Feb 16, 2024 | 0.0145 | 0.0145 | 0.0123 | 0.0130 | 511,256 | -0.00(-9.72%) |
Feb 15, 2024 | 0.0116 | 0.0145 | 0.0116 | 0.0144 | 297,930 | +0.00(+18.03%) |
Feb 14, 2024 | 0.0130 | 0.0139 | 0.0122 | 0.0122 | 277,314 | -0.00(-6.87%) |
Feb 13, 2024 | 0.0120 | 0.0145 | 0.0115 | 0.0131 | 4,983,570 | -0.00(-5.76%) |
Feb 12, 2024 | 0.0155 | 0.0170 | 0.0120 | 0.0139 | 1,485,276 | -0.00(-18.24%) |
Feb 09, 2024 | 0.0145 | 0.0170 | 0.0130 | 0.0170 | 798,807 | +0.00(+15.65%) |
Feb 08, 2024 | 0.0185 | 0.0185 | 0.0138 | 0.0147 | 1,390,951 | -0.00(-20.11%) |
Feb 07, 2024 | 0.0170 | 0.0192 | 0.0165 | 0.0184 | 611,572 | +0.00(+11.52%) |
Feb 06, 2024 | 0.0160 | 0.0189 | 0.0160 | 0.0165 | 1,229,877 | -0.00(-12.70%) |
Feb 05, 2024 | 0.0150 | 0.0190 | 0.0150 | 0.0189 | 838,096 | -0.00(-0.53%) |
Feb 02, 2024 | 0.0144 | 0.0200 | 0.0140 | 0.0190 | 2,881,558 | +0.00(+18.01%) |
Feb 01, 2024 | 0.0144 | 0.0170 | 0.0140 | 0.0161 | 953,528 | +0.00(+7.33%) |
Jan 31, 2024 | 0.0118 | 0.0200 | 0.0118 | 0.0150 | 5,098,135 | +0.00(+29.31%) |
Jan 30, 2024 | 0.0140 | 0.0140 | 0.0115 | 0.0116 | 543,404 | -0.00(-17.14%) |
Jan 29, 2024 | 0.0110 | 0.0140 | 0.0110 | 0.0140 | 538,616 | +0.00(+16.67%) |
Jan 26, 2024 | 0.0115 | 0.0140 | 0.0115 | 0.0120 | 959,658 | +0.00(+0.00%) |
Jan 25, 2024 | 0.0100 | 0.0140 | 0.0086 | 0.0120 | 1,703,023 | +0.00(+31.87%) |
Jan 24, 2024 | 0.0098 | 0.0100 | 0.0091 | 0.0091 | 363,684 | -0.00(-4.21%) |
Jan 23, 2024 | 0.0100 | 0.0110 | 0.0090 | 0.0095 | 841,195 | -0.00(-3.06%) |
Jan 22, 2024 | 0.0100 | 0.0110 | 0.0091 | 0.0098 | 367,073 | -0.00(-1.01%) |
Jan 19, 2024 | 0.0095 | 0.0114 | 0.0088 | 0.0099 | 1,223,774 | +0.00(+12.50%) |
Jan 18, 2024 | 0.0090 | 0.0100 | 0.0087 | 0.0088 | 530,075 | -0.00(-10.20%) |
Jan 17, 2024 | 0.0100 | 0.0100 | 0.0098 | 0.0098 | 17,908 | -0.00(-2.00%) |
Jan 16, 2024 | 0.0100 | 0.0100 | 0.0087 | 0.0100 | 1,112,138 | +0.00(+2.04%) |
Jan 12, 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0098 | 264,500 | +0.00(+3.16%) |
Jan 11, 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0095 | 190,596 | -0.00(-3.06%) |
Jan 10, 2024 | 0.0097 | 0.0098 | 0.0086 | 0.0098 | 507,764 | +0.00(+1.03%) |
Jan 09, 2024 | 0.0098 | 0.0100 | 0.0090 | 0.0097 | 1,798,903 | -0.00(-1.02%) |
Jan 08, 2024 | 0.0100 | 0.0100 | 0.0094 | 0.0098 | 63,410 | +0.00(+3.16%) |
Jan 05, 2024 | 0.0100 | 0.0100 | 0.0095 | 0.0095 | 160,786 | -0.00(-1.04%) |
Jan 04, 2024 | 0.0100 | 0.0100 | 0.0094 | 0.0096 | 2,411,291 | -0.00(-4.00%) |
Jan 03, 2024 | 0.0098 | 0.0100 | 0.0093 | 0.0100 | 325,388 | +0.00(+11.11%) |
Jan 02, 2024 | 0.0100 | 0.0100 | 0.0085 | 0.0090 | 251,043 | +0.00(+0.00%) |
Dec 29, 2023 | 0.0090 | 0.0099 | 0.0076 | 0.0090 | 2,255,029 | +0.00(+0.00%) |
Dec 28, 2023 | 0.0083 | 0.0105 | 0.0083 | 0.0090 | 2,938,392 | -0.00(-15.89%) |
Dec 27, 2023 | 0.0098 | 0.0107 | 0.0084 | 0.0107 | 4,099,011 | -0.00(-2.73%) |
Dec 26, 2023 | 0.0100 | 0.0110 | 0.0098 | 0.0110 | 732,306 | +0.00(+0.00%) |
Dec 22, 2023 | 0.0100 | 0.0110 | 0.0090 | 0.0110 | 1,730,035 | +0.00(+10.00%) |
Dec 21, 2023 | 0.0100 | 0.0106 | 0.0081 | 0.0100 | 3,427,812 | -0.00(-4.76%) |
Dec 20, 2023 | 0.0120 | 0.0130 | 0.0099 | 0.0105 | 1,866,305 | -0.00(-12.50%) |
Dec 19, 2023 | 0.0100 | 0.0130 | 0.0100 | 0.0120 | 829,785 | -0.00(-7.69%) |
Dec 18, 2023 | 0.0128 | 0.0140 | 0.0117 | 0.0130 | 939,714 | -0.00(-3.70%) |
Dec 15, 2023 | 0.0096 | 0.0135 | 0.0096 | 0.0135 | 2,455,056 | +0.00(+13.45%) |
Dec 14, 2023 | 0.0103 | 0.0119 | 0.0099 | 0.0119 | 835,099 | +0.00(+16.67%) |
Dec 13, 2023 | 0.0099 | 0.0102 | 0.0099 | 0.0102 | 327,548 | +0.00(+3.03%) |
Dec 12, 2023 | 0.0100 | 0.0100 | 0.0093 | 0.0099 | 199,654 | -0.00(-1.00%) |
Dec 11, 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 509,080 | +0.00(+0.00%) |
Dec 08, 2023 | 0.0071 | 0.0110 | 0.0071 | 0.0100 | 407,432 | +0.00(+2.04%) |
Dec 07, 2023 | 0.0098 | 0.0110 | 0.0098 | 0.0098 | 584,872 | -0.00(-2.00%) |
Dec 06, 2023 | 0.0100 | 0.0100 | 0.0088 | 0.0100 | 1,065,801 | +0.00(+2.04%) |
Dec 05, 2023 | 0.0110 | 0.0110 | 0.0088 | 0.0098 | 934,035 | -0.00(-10.91%) |
Dec 04, 2023 | 0.0115 | 0.0119 | 0.0098 | 0.0110 | 1,479,598 | +0.00(+0.00%) |
Dec 01, 2023 | 0.0091 | 0.0119 | 0.0090 | 0.0110 | 2,228,563 | +0.00(+15.79%) |
Nov 30, 2023 | 0.0080 | 0.0099 | 0.0070 | 0.0095 | 2,679,759 | +0.00(+33.80%) |
Nov 29, 2023 | 0.0070 | 0.0085 | 0.0068 | 0.0071 | 603,031 | +0.00(+4.41%) |
Nov 28, 2023 | 0.0071 | 0.0086 | 0.0061 | 0.0068 | 2,742,696 | -0.00(-4.23%) |
Nov 27, 2023 | 0.0075 | 0.0095 | 0.0070 | 0.0071 | 1,112,792 | -0.00(-5.33%) |
Nov 24, 2023 | 0.0075 | 0.0083 | 0.0075 | 0.0075 | 279,247 | -0.00(-6.25%) |
Nov 22, 2023 | 0.0091 | 0.0091 | 0.0079 | 0.0080 | 300,775 | -0.00(-3.61%) |
Nov 21, 2023 | 0.0088 | 0.0096 | 0.0083 | 0.0083 | 343,995 | -0.00(-6.74%) |
Nov 20, 2023 | 0.0080 | 0.0089 | 0.0060 | 0.0089 | 1,034,542 | +0.00(+11.25%) |
Nov 17, 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 735,789 | -0.00(-5.88%) |
Nov 16, 2023 | 0.0084 | 0.0088 | 0.0080 | 0.0085 | 436,188 | -0.00(-1.16%) |
Nov 15, 2023 | 0.0088 | 0.0088 | 0.0084 | 0.0086 | 86,136 | +0.00(+7.50%) |
Nov 14, 2023 | 0.0090 | 0.0097 | 0.0080 | 0.0080 | 718,057 | -0.00(-6.98%) |
Nov 13, 2023 | 0.0097 | 0.0100 | 0.0085 | 0.0086 | 524,661 | -0.00(-6.52%) |
Nov 10, 2023 | 0.0080 | 0.0093 | 0.0080 | 0.0092 | 541,165 | +0.00(+4.55%) |
Nov 09, 2023 | 0.0096 | 0.0096 | 0.0082 | 0.0088 | 765,788 | -0.00(-7.37%) |
Nov 08, 2023 | 0.0095 | 0.0095 | 0.0090 | 0.0095 | 643,042 | +0.00(+0.00%) |
Nov 07, 2023 | 0.0099 | 0.0102 | 0.0095 | 0.0095 | 585,955 | -0.00(-3.06%) |
Nov 06, 2023 | 0.0106 | 0.0112 | 0.0097 | 0.0098 | 755,975 | +0.00(+1.03%) |
Nov 03, 2023 | 0.0097 | 0.0100 | 0.0097 | 0.0097 | 93,701 | -0.00(-3.00%) |
Nov 02, 2023 | 0.0100 | 0.0105 | 0.0095 | 0.0100 | 362,680 | +0.00(+5.26%) |