Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 05, 2024 | 0 | +0.00(+0.00%) | ||||
Apr 04, 2024 | 0.0400 | 0.0435 | 0.0370 | 0.0400 | 19,606,136 | +0.00(+0.00%) |
Apr 03, 2024 | 0.0413 | 0.0436 | 0.0368 | 0.0400 | 30,848,580 | -0.00(-9.09%) |
Apr 02, 2024 | 0.0376 | 0.0579 | 0.0350 | 0.0440 | 96,897,408 | +0.01(+17.96%) |
Apr 01, 2024 | 0.0358 | 0.0381 | 0.0303 | 0.0373 | 51,399,008 | +0.00(+3.32%) |
Mar 28, 2024 | 0.0466 | 0.0365 | 0.0364 | 0.0361 | 89,181,256 | -0.02(-39.02%) |
Mar 27, 2024 | 0.0765 | 0.0765 | 0.0518 | 0.0592 | 124,970,272 | -0.28(-82.74%) |
Mar 26, 2024 | 0.3500 | 0.3526 | 0.3213 | 0.3430 | 2,175,474 | +0.01(+1.48%) |
Mar 25, 2024 | 0.3902 | 0.3902 | 0.3181 | 0.3380 | 2,816,610 | -0.05(-12.59%) |
Mar 22, 2024 | 0.4000 | 0.4000 | 0.3550 | 0.3867 | 1,328,826 | -0.02(-4.04%) |
Mar 21, 2024 | 0.3840 | 0.4200 | 0.3720 | 0.4030 | 2,307,710 | +0.03(+7.18%) |
Mar 20, 2024 | 0.3836 | 0.3849 | 0.3600 | 0.3760 | 1,413,671 | -0.01(-3.34%) |
Mar 19, 2024 | 0.3800 | 0.4150 | 0.3700 | 0.3890 | 3,361,216 | +0.02(+5.14%) |
Mar 18, 2024 | 0.3500 | 0.4050 | 0.3388 | 0.3700 | 7,597,685 | +0.05(+15.77%) |
Mar 15, 2024 | 0.3250 | 0.3362 | 0.3157 | 0.3196 | 1,122,815 | -0.01(-1.66%) |
Mar 14, 2024 | 0.3500 | 0.3555 | 0.3225 | 0.3250 | 1,155,061 | -0.03(-7.30%) |
Mar 13, 2024 | 0.3100 | 0.3550 | 0.3100 | 0.3506 | 1,534,425 | +0.04(+12.37%) |
Mar 12, 2024 | 0.3400 | 0.3400 | 0.3100 | 0.3120 | 1,788,622 | -0.03(-8.24%) |
Mar 11, 2024 | 0.3400 | 0.3421 | 0.3300 | 0.3400 | 774,981 | -0.00(-0.70%) |
Mar 08, 2024 | 0.3300 | 0.3450 | 0.3290 | 0.3424 | 995,427 | +0.01(+1.60%) |
Mar 07, 2024 | 0.3485 | 0.3585 | 0.3300 | 0.3370 | 1,944,214 | -0.01(-3.85%) |
Mar 06, 2024 | 0.3600 | 0.3638 | 0.3500 | 0.3505 | 919,299 | -0.01(-2.64%) |
Mar 05, 2024 | 0.3500 | 0.3675 | 0.3500 | 0.3600 | 795,790 | +0.01(+1.72%) |
Mar 04, 2024 | 0.3899 | 0.3899 | 0.3510 | 0.3539 | 2,295,257 | -0.03(-7.60%) |
Mar 01, 2024 | 0.3580 | 0.3899 | 0.3580 | 0.3830 | 1,873,624 | +0.02(+6.51%) |
Feb 29, 2024 | 0.3790 | 0.3790 | 0.3500 | 0.3596 | 842,749 | -0.01(-1.69%) |
Feb 28, 2024 | 0.3679 | 0.3800 | 0.3530 | 0.3658 | 1,381,673 | -0.02(-4.27%) |
Feb 27, 2024 | 0.3792 | 0.3890 | 0.3700 | 0.3821 | 1,182,447 | +0.00(+0.55%) |
Feb 26, 2024 | 0.3450 | 0.3837 | 0.3423 | 0.3800 | 2,759,195 | +0.04(+12.39%) |
Feb 23, 2024 | 0.3600 | 0.3600 | 0.3202 | 0.3381 | 3,623,764 | -0.02(-5.69%) |
Feb 22, 2024 | 0.3800 | 0.3807 | 0.3446 | 0.3585 | 1,863,132 | -0.01(-2.37%) |
Feb 21, 2024 | 0.3800 | 0.3855 | 0.3575 | 0.3672 | 1,736,579 | -0.02(-5.60%) |
Feb 20, 2024 | 0.4050 | 0.4310 | 0.3620 | 0.3890 | 3,432,368 | -0.02(-4.42%) |
Feb 16, 2024 | 0.4020 | 0.4079 | 0.3900 | 0.4070 | 1,515,406 | +0.01(+3.04%) |
Feb 15, 2024 | 0.3686 | 0.3980 | 0.3686 | 0.3950 | 1,467,041 | +0.01(+3.67%) |
Feb 14, 2024 | 0.3500 | 0.3832 | 0.3500 | 0.3810 | 1,182,926 | +0.01(+3.81%) |
Feb 13, 2024 | 0.3800 | 0.3805 | 0.3500 | 0.3670 | 2,412,208 | -0.01(-3.42%) |
Feb 12, 2024 | 0.3900 | 0.3968 | 0.3700 | 0.3800 | 1,480,672 | -0.00(-0.81%) |
Feb 09, 2024 | 0.3800 | 0.4120 | 0.3778 | 0.3831 | 2,919,395 | +0.01(+1.43%) |
Feb 08, 2024 | 0.3626 | 0.3800 | 0.3610 | 0.3777 | 984,203 | +0.01(+1.64%) |
Feb 07, 2024 | 0.3700 | 0.3850 | 0.3550 | 0.3716 | 1,406,372 | -0.01(-1.48%) |
Feb 06, 2024 | 0.3500 | 0.3958 | 0.3500 | 0.3772 | 2,488,585 | +0.03(+8.20%) |
Feb 05, 2024 | 0.3655 | 0.3700 | 0.3399 | 0.3486 | 1,850,047 | -0.00(-0.68%) |
Feb 02, 2024 | 0.3700 | 0.3700 | 0.3130 | 0.3510 | 4,384,454 | -0.01(-3.84%) |
Feb 01, 2024 | 0.4020 | 0.4020 | 0.3607 | 0.3650 | 2,813,755 | -0.02(-5.22%) |
Jan 31, 2024 | 0.4149 | 0.4199 | 0.3810 | 0.3851 | 2,964,489 | -0.01(-2.70%) |
Jan 30, 2024 | 0.4419 | 0.4437 | 0.3800 | 0.3958 | 6,564,556 | -0.06(-13.20%) |
Jan 29, 2024 | 0.3700 | 0.4870 | 0.3700 | 0.4560 | 14,016,478 | +0.09(+25.17%) |
Jan 26, 2024 | 0.4100 | 0.4100 | 0.3200 | 0.3643 | 5,640,850 | -0.04(-10.67%) |
Jan 25, 2024 | 0.3420 | 0.4249 | 0.3420 | 0.4078 | 6,823,127 | +0.06(+16.51%) |
Jan 24, 2024 | 0.3100 | 0.3644 | 0.3100 | 0.3500 | 4,735,725 | +0.04(+11.93%) |
Jan 23, 2024 | 0.2900 | 0.3537 | 0.2840 | 0.3127 | 4,430,659 | +0.03(+10.11%) |
Jan 22, 2024 | 0.3080 | 0.3080 | 0.2700 | 0.2840 | 4,400,936 | -0.02(-6.85%) |
Jan 19, 2024 | 0.2582 | 0.3050 | 0.2480 | 0.3049 | 8,527,715 | +0.06(+27.04%) |
Jan 18, 2024 | 0.2591 | 0.2648 | 0.2400 | 0.2400 | 6,225,036 | -0.03(-9.50%) |
Jan 17, 2024 | 0.2600 | 0.2725 | 0.2590 | 0.2652 | 2,125,439 | -0.00(-1.56%) |
Jan 16, 2024 | 0.2893 | 0.2866 | 0.2659 | 0.2694 | 2,569,256 | -0.02(-6.00%) |
Jan 12, 2024 | 0.3000 | 0.3040 | 0.2750 | 0.2866 | 3,424,551 | -0.01(-2.85%) |
Jan 11, 2024 | 0.2900 | 0.2997 | 0.2849 | 0.2950 | 1,189,334 | -0.00(-1.01%) |
Jan 10, 2024 | 0.3000 | 0.3049 | 0.2850 | 0.2980 | 1,835,125 | +0.00(+0.07%) |
Jan 09, 2024 | 0.3232 | 0.3232 | 0.2930 | 0.2978 | 2,006,753 | -0.01(-4.00%) |
Jan 08, 2024 | 0.3420 | 0.3420 | 0.2991 | 0.3102 | 2,407,796 | -0.01(-2.70%) |
Jan 05, 2024 | 0.3480 | 0.3488 | 0.3028 | 0.3188 | 2,206,440 | -0.02(-6.24%) |
Jan 04, 2024 | 0.3500 | 0.3543 | 0.3300 | 0.3400 | 1,695,465 | -0.02(-4.49%) |
Jan 03, 2024 | 0.4000 | 0.4239 | 0.3465 | 0.3560 | 3,967,194 | -0.04(-10.24%) |
Jan 02, 2024 | 0.4251 | 0.4421 | 0.3943 | 0.3966 | 3,965,016 | -0.02(-3.90%) |
Dec 29, 2023 | 0.4500 | 0.4780 | 0.3919 | 0.4127 | 6,886,654 | +0.01(+2.64%) |
Dec 28, 2023 | 0.3200 | 0.4500 | 0.3218 | 0.4021 | 12,512,908 | +0.08(+24.95%) |
Dec 27, 2023 | 0.3156 | 0.3240 | 0.3124 | 0.3218 | 1,774,898 | +0.02(+5.27%) |
Dec 26, 2023 | 0.3100 | 0.3198 | 0.2980 | 0.3057 | 2,295,589 | -0.01(-2.64%) |
Dec 22, 2023 | 0.3100 | 0.3200 | 0.3062 | 0.3140 | 1,313,554 | +0.01(+1.95%) |
Dec 21, 2023 | 0.2984 | 0.3080 | 0.2871 | 0.3080 | 1,346,144 | +0.02(+6.28%) |
Dec 20, 2023 | 0.3025 | 0.3112 | 0.2850 | 0.2898 | 1,355,244 | +0.00(+0.21%) |
Dec 19, 2023 | 0.2941 | 0.3100 | 0.2849 | 0.2892 | 1,842,146 | -0.00(-1.60%) |
Dec 18, 2023 | 0.3155 | 0.3173 | 0.2700 | 0.2939 | 2,863,150 | -0.02(-6.85%) |
Dec 15, 2023 | 0.2933 | 0.3340 | 0.2900 | 0.3155 | 3,481,354 | +0.03(+8.79%) |
Dec 14, 2023 | 0.2900 | 0.2976 | 0.2814 | 0.2900 | 1,843,109 | +0.01(+2.84%) |
Dec 13, 2023 | 0.2900 | 0.2964 | 0.2700 | 0.2820 | 2,187,235 | +0.00(+0.75%) |
Dec 12, 2023 | 0.3213 | 0.3213 | 0.2799 | 0.2799 | 2,500,791 | -0.04(-11.11%) |
Dec 11, 2023 | 0.3227 | 0.3268 | 0.3102 | 0.3149 | 1,379,566 | -0.01(-1.59%) |
Dec 08, 2023 | 0.3300 | 0.3338 | 0.3150 | 0.3200 | 1,342,587 | -0.01(-1.84%) |
Dec 07, 2023 | 0.3128 | 0.3377 | 0.3128 | 0.3260 | 1,660,682 | +0.01(+2.61%) |
Dec 06, 2023 | 0.3288 | 0.3288 | 0.3076 | 0.3177 | 2,076,044 | -0.00(-0.72%) |
Dec 05, 2023 | 0.3300 | 0.3586 | 0.3100 | 0.3200 | 2,895,911 | -0.01(-4.08%) |
Dec 04, 2023 | 0.3248 | 0.3336 | 0.3200 | 0.3336 | 1,365,453 | +0.00(+1.09%) |
Dec 01, 2023 | 0.3079 | 0.3349 | 0.2999 | 0.3300 | 2,199,927 | +0.02(+6.45%) |
Nov 30, 2023 | 0.3100 | 0.3141 | 0.2965 | 0.3100 | 3,911,865 | -0.01(-2.12%) |
Nov 29, 2023 | 0.3360 | 0.3399 | 0.3089 | 0.3167 | 3,105,632 | -0.02(-6.02%) |
Nov 28, 2023 | 0.3600 | 0.3600 | 0.3300 | 0.3370 | 3,068,637 | +0.01(+2.56%) |
Nov 27, 2023 | 0.3400 | 0.3498 | 0.3200 | 0.3286 | 3,233,735 | +0.00(+0.80%) |
Nov 24, 2023 | 0.3048 | 0.3448 | 0.3043 | 0.3260 | 2,823,379 | +0.02(+7.63%) |
Nov 22, 2023 | 0.3100 | 0.3188 | 0.2925 | 0.3029 | 4,167,259 | +0.00(+0.30%) |
Nov 21, 2023 | 0.2500 | 0.3128 | 0.2471 | 0.3020 | 9,384,212 | +0.05(+20.80%) |
Nov 20, 2023 | 0.3210 | 0.3210 | 0.2184 | 0.2500 | 14,283,505 | -0.06(-18.65%) |
Nov 17, 2023 | 0.3200 | 0.3300 | 0.3050 | 0.3073 | 4,115,813 | -0.01(-4.00%) |
Nov 16, 2023 | 0.3655 | 0.3655 | 0.2630 | 0.3201 | 5,382,058 | -0.04(-12.30%) |
Nov 15, 2023 | 0.4000 | 0.4000 | 0.3403 | 0.3650 | 6,335,048 | -0.01(-1.35%) |
Nov 14, 2023 | 0.5600 | 0.5900 | 0.3300 | 0.3700 | 8,745,935 | -0.22(-37.67%) |
Nov 13, 2023 | 0.6200 | 0.6282 | 0.5606 | 0.5936 | 1,795,044 | -0.00(-0.42%) |
Nov 10, 2023 | 0.6400 | 0.6418 | 0.5900 | 0.5961 | 1,559,895 | -0.04(-6.87%) |
Nov 09, 2023 | 0.7210 | 0.7210 | 0.6210 | 0.6401 | 839,831 | -0.05(-7.50%) |
Nov 08, 2023 | 0.7205 | 0.7481 | 0.6822 | 0.6920 | 657,900 | -0.03(-4.42%) |
Nov 07, 2023 | 0.7700 | 0.7799 | 0.7021 | 0.7240 | 634,585 | -0.03(-4.11%) |
Nov 06, 2023 | 0.8510 | 0.8600 | 0.7500 | 0.7550 | 1,145,306 | -0.03(-4.05%) |
Nov 03, 2023 | 0.6900 | 0.7968 | 0.6820 | 0.7869 | 1,317,155 | +0.09(+13.29%) |
Nov 02, 2023 | 0.7100 | 0.7280 | 0.6839 | 0.6946 | 602,917 | -0.02(-3.26%) |