Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 12, 2024 | 0 | +0.00(+0.00%) | ||||
Apr 11, 2024 | 0.8500 | 1.300 | 0.7642 | 1.080 | 16,203,923 | +0.29(+37.06%) |
Apr 10, 2024 | 0.6560 | 0.8000 | 0.5523 | 0.7880 | 11,708,263 | +0.19(+31.53%) |
Apr 09, 2024 | 0.4300 | 0.6330 | 0.4280 | 0.5991 | 21,075,564 | +0.20(+48.51%) |
Apr 08, 2024 | 0.3100 | 0.4400 | 0.3045 | 0.4034 | 10,133,538 | +0.10(+34.56%) |
Apr 05, 2024 | 0.2559 | 0.3000 | 0.2555 | 0.2998 | 1,793,495 | +0.03(+11.04%) |
Apr 04, 2024 | 0.2314 | 0.2751 | 0.2225 | 0.2700 | 1,947,102 | +0.04(+16.28%) |
Apr 03, 2024 | 0.2069 | 0.2322 | 0.2069 | 0.2322 | 522,664 | +0.01(+3.71%) |
Apr 02, 2024 | 0.2203 | 0.2320 | 0.1900 | 0.2239 | 1,491,332 | +0.01(+2.85%) |
Apr 01, 2024 | 0.2317 | 0.2500 | 0.2100 | 0.2177 | 1,398,683 | -0.01(-5.59%) |
Mar 28, 2024 | 0.2228 | 0.2399 | 0.2203 | 0.2306 | 658,383 | +0.00(+2.04%) |
Mar 27, 2024 | 0.2270 | 0.2400 | 0.2180 | 0.2260 | 1,079,644 | +0.00(+1.12%) |
Mar 26, 2024 | 0.2470 | 0.2600 | 0.2153 | 0.2235 | 2,696,259 | -0.03(-10.67%) |
Mar 25, 2024 | 0.2394 | 0.2600 | 0.2394 | 0.2502 | 1,711,166 | +0.00(+1.38%) |
Mar 22, 2024 | 0.2300 | 0.2584 | 0.2300 | 0.2468 | 1,287,505 | -0.01(-5.08%) |
Mar 21, 2024 | 0.2900 | 0.2939 | 0.2415 | 0.2600 | 4,842,286 | -0.00(-1.85%) |
Mar 20, 2024 | 0.2435 | 0.2760 | 0.2418 | 0.2649 | 909,828 | +0.02(+9.46%) |
Mar 19, 2024 | 0.2500 | 0.2678 | 0.2400 | 0.2420 | 1,450,332 | -0.00(-0.41%) |
Mar 18, 2024 | 0.2258 | 0.2900 | 0.2219 | 0.2430 | 1,875,097 | +0.02(+6.63%) |
Mar 15, 2024 | 0.2211 | 0.2369 | 0.2188 | 0.2279 | 1,585,475 | +0.01(+2.89%) |
Mar 14, 2024 | 0.2270 | 0.2385 | 0.2194 | 0.2215 | 815,880 | -0.01(-2.34%) |
Mar 13, 2024 | 0.2400 | 0.2461 | 0.2251 | 0.2268 | 917,372 | -0.01(-2.95%) |
Mar 12, 2024 | 0.2350 | 0.2450 | 0.2210 | 0.2337 | 1,011,140 | +0.00(+1.43%) |
Mar 11, 2024 | 0.2400 | 0.2690 | 0.2267 | 0.2304 | 1,446,799 | -0.01(-4.00%) |
Mar 08, 2024 | 0.2397 | 0.2530 | 0.2200 | 0.2400 | 867,983 | -0.00(-0.74%) |
Mar 07, 2024 | 0.2200 | 0.2566 | 0.2200 | 0.2418 | 1,501,170 | +0.01(+6.52%) |
Mar 06, 2024 | 0.2256 | 0.2486 | 0.2160 | 0.2270 | 1,029,062 | -0.01(-2.41%) |
Mar 05, 2024 | 0.2571 | 0.2648 | 0.2277 | 0.2326 | 2,034,060 | -0.03(-12.16%) |
Mar 04, 2024 | 0.2799 | 0.2998 | 0.2460 | 0.2648 | 3,345,273 | -0.03(-8.66%) |
Mar 01, 2024 | 0.2990 | 0.3000 | 0.2655 | 0.2899 | 1,479,016 | -0.01(-3.43%) |
Feb 29, 2024 | 0.2690 | 0.3049 | 0.2603 | 0.3002 | 3,499,078 | +0.05(+18.33%) |
Feb 28, 2024 | 0.2431 | 0.3079 | 0.2400 | 0.2537 | 13,067,785 | +0.02(+7.96%) |
Feb 27, 2024 | 0.2300 | 0.2429 | 0.2173 | 0.2350 | 1,470,492 | -0.00(-0.63%) |
Feb 26, 2024 | 0.2282 | 0.2392 | 0.2079 | 0.2365 | 1,181,368 | +0.03(+12.40%) |
Feb 23, 2024 | 0.2500 | 0.2500 | 0.1931 | 0.2104 | 4,028,535 | -0.04(-15.54%) |
Feb 22, 2024 | 0.2991 | 0.3100 | 0.2490 | 0.2491 | 2,740,351 | -0.07(-21.64%) |
Feb 21, 2024 | 0.3300 | 0.3385 | 0.3000 | 0.3179 | 1,423,626 | -0.01(-4.48%) |
Feb 20, 2024 | 0.3011 | 0.3550 | 0.3008 | 0.3328 | 3,072,898 | +0.02(+7.35%) |
Feb 16, 2024 | 0.2961 | 0.3259 | 0.2937 | 0.3100 | 2,524,712 | +0.01(+2.31%) |
Feb 15, 2024 | 0.2957 | 0.3090 | 0.2825 | 0.3030 | 1,502,507 | -0.01(-2.26%) |
Feb 14, 2024 | 0.2988 | 0.3120 | 0.2886 | 0.3100 | 1,850,995 | +0.01(+2.34%) |
Feb 13, 2024 | 0.2811 | 0.3066 | 0.2712 | 0.3029 | 2,586,625 | -0.01(-2.23%) |
Feb 12, 2024 | 0.3488 | 0.3769 | 0.2800 | 0.3098 | 11,570,342 | -0.01(-4.18%) |
Feb 09, 2024 | 0.2477 | 0.5300 | 0.2477 | 0.3233 | 50,971,380 | +0.07(+27.03%) |
Feb 08, 2024 | 0.2591 | 0.2651 | 0.2415 | 0.2545 | 1,563,839 | -0.02(-7.52%) |
Feb 07, 2024 | 0.2500 | 0.2900 | 0.2334 | 0.2752 | 2,343,240 | +0.01(+4.72%) |
Feb 06, 2024 | 0.3200 | 0.3200 | 0.2515 | 0.2628 | 2,144,072 | -0.03(-11.16%) |
Feb 05, 2024 | 0.3590 | 0.3590 | 0.2800 | 0.2958 | 3,000,419 | -0.06(-17.79%) |
Feb 02, 2024 | 0.4005 | 0.4070 | 0.3302 | 0.3598 | 4,802,828 | -0.05(-11.64%) |
Feb 01, 2024 | 0.3895 | 0.4512 | 0.3165 | 0.4072 | 24,863,352 | +0.01(+1.80%) |
Jan 31, 2024 | 0.3761 | 0.7350 | 0.3351 | 0.4000 | 235,707,424 | +0.20(+101.21%) |
Jan 30, 2024 | 0.1850 | 0.2178 | 0.1816 | 0.1988 | 7,205,291 | -0.02(-10.45%) |
Jan 29, 2024 | 0.2200 | 0.3150 | 0.1800 | 0.2220 | 123,456,848 | +0.07(+43.69%) |
Jan 26, 2024 | 0.1620 | 0.1620 | 0.1451 | 0.1545 | 813,416 | -0.00(-2.83%) |
Jan 25, 2024 | 0.1700 | 0.1740 | 0.1445 | 0.1590 | 1,076,410 | -0.01(-6.47%) |
Jan 24, 2024 | 0.1870 | 0.1870 | 0.1651 | 0.1700 | 645,922 | -0.01(-5.56%) |
Jan 23, 2024 | 0.1870 | 0.1950 | 0.1770 | 0.1800 | 428,209 | +0.00(+0.39%) |
Jan 22, 2024 | 0.1880 | 0.1990 | 0.1758 | 0.1793 | 410,809 | -0.01(-4.12%) |
Jan 19, 2024 | 0.1860 | 0.1980 | 0.1801 | 0.1870 | 344,900 | +0.00(+0.97%) |
Jan 18, 2024 | 0.1900 | 0.2018 | 0.1800 | 0.1852 | 546,618 | -0.01(-7.45%) |
Jan 17, 2024 | 0.1980 | 0.2050 | 0.1860 | 0.2001 | 1,267,516 | +0.00(+0.55%) |
Jan 16, 2024 | 0.2100 | 0.2165 | 0.1864 | 0.1990 | 859,203 | -0.02(-8.34%) |
Jan 12, 2024 | 0.2323 | 0.2350 | 0.2166 | 0.2171 | 791,010 | -0.01(-3.55%) |
Jan 11, 2024 | 0.2200 | 0.2519 | 0.2100 | 0.2251 | 2,382,414 | +0.00(+2.23%) |
Jan 10, 2024 | 0.2010 | 0.2340 | 0.2010 | 0.2202 | 1,234,216 | +0.01(+4.16%) |
Jan 09, 2024 | 0.2100 | 0.2140 | 0.2036 | 0.2114 | 541,940 | -0.00(-1.21%) |
Jan 08, 2024 | 0.1935 | 0.2236 | 0.1923 | 0.2140 | 1,292,609 | +0.00(+1.90%) |
Jan 05, 2024 | 0.2000 | 0.2150 | 0.1980 | 0.2100 | 5,685,672 | -0.01(-5.41%) |
Jan 04, 2024 | 0.2026 | 0.2241 | 0.1911 | 0.2220 | 1,755,991 | +0.02(+10.94%) |
Jan 03, 2024 | 0.1996 | 0.2079 | 0.1910 | 0.2001 | 826,079 | -0.00(-1.91%) |
Jan 02, 2024 | 0.2034 | 0.2100 | 0.1950 | 0.2040 | 1,220,192 | +0.00(+0.34%) |
Dec 29, 2023 | 0.2300 | 0.2664 | 0.2016 | 0.2033 | 15,237,153 | +0.01(+3.20%) |
Dec 28, 2023 | 0.1895 | 0.2021 | 0.1862 | 0.1970 | 1,383,608 | +0.00(+1.23%) |
Dec 27, 2023 | 0.1900 | 0.2094 | 0.1880 | 0.1946 | 3,486,082 | -0.02(-7.77%) |
Dec 26, 2023 | 0.2499 | 0.2600 | 0.1887 | 0.2110 | 23,325,630 | +0.04(+20.57%) |
Dec 22, 2023 | 0.1887 | 0.1887 | 0.1670 | 0.1750 | 2,487,614 | +0.00(+2.94%) |
Dec 21, 2023 | 0.2180 | 0.2642 | 0.1686 | 0.1700 | 6,845,734 | -0.05(-23.97%) |
Dec 20, 2023 | 0.2060 | 0.2246 | 0.1940 | 0.2236 | 1,373,168 | +0.02(+12.08%) |
Dec 19, 2023 | 0.2000 | 0.2080 | 0.1888 | 0.1995 | 591,612 | +0.00(+1.32%) |
Dec 18, 2023 | 0.2000 | 0.2160 | 0.1957 | 0.1969 | 997,134 | +0.00(+0.20%) |
Dec 15, 2023 | 0.1950 | 0.2400 | 0.1900 | 0.1965 | 1,476,832 | -0.02(-9.03%) |
Dec 14, 2023 | 0.2701 | 0.2900 | 0.1860 | 0.2160 | 14,808,416 | -0.00(-1.82%) |
Dec 13, 2023 | 0.2427 | 0.2450 | 0.2140 | 0.2200 | 272,335 | -0.01(-6.10%) |
Dec 12, 2023 | 0.2200 | 0.2500 | 0.2200 | 0.2343 | 506,184 | +0.01(+2.31%) |
Dec 11, 2023 | 0.2550 | 0.2600 | 0.2180 | 0.2290 | 446,869 | -0.02(-9.49%) |
Dec 08, 2023 | 0.2500 | 0.2631 | 0.2300 | 0.2530 | 364,474 | -0.01(-2.32%) |
Dec 07, 2023 | 0.2800 | 0.2940 | 0.2254 | 0.2590 | 723,710 | -0.03(-11.90%) |
Dec 06, 2023 | 0.2876 | 0.3104 | 0.2800 | 0.2940 | 349,354 | -0.01(-3.92%) |
Dec 05, 2023 | 0.3046 | 0.3100 | 0.2790 | 0.3060 | 643,293 | -0.01(-2.55%) |
Dec 04, 2023 | 0.3153 | 0.3450 | 0.2904 | 0.3140 | 810,017 | -0.00(-0.41%) |