Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 0.2951 | 0.4180 | 0.2500 | 0.2601 | 674,331,328 | +0.08(+46.04%) |
May 24, 2024 | 0.1892 | 0.2238 | 0.1631 | 0.1781 | 98,975,992 | -0.06(-26.40%) |
May 23, 2024 | 0.1750 | 0.2790 | 0.1564 | 0.2420 | 462,150,272 | +0.09(+61.44%) |
May 22, 2024 | 0.1300 | 0.1724 | 0.1218 | 0.1499 | 99,571,344 | +0.01(+10.22%) |
May 21, 2024 | 0.1500 | 0.1622 | 0.1263 | 0.1360 | 88,051,208 | -0.05(-28.42%) |
May 20, 2024 | 0.1200 | 0.2200 | 0.1056 | 0.1900 | 367,933,216 | +0.08(+80.27%) |
May 17, 2024 | 0.1800 | 0.2149 | 0.0925 | 0.1054 | 219,254,832 | -0.04(-28.78%) |
May 16, 2024 | 0.1380 | 0.1830 | 0.1252 | 0.1480 | 469,755,488 | +0.06(+70.31%) |
May 15, 2024 | 0.0700 | 0.0869 | 0.0581 | 0.0869 | 157,937,120 | +0.03(+47.54%) |
May 14, 2024 | 0.0520 | 0.0645 | 0.0506 | 0.0589 | 66,929,320 | +0.01(+12.62%) |
May 13, 2024 | 0.0563 | 0.0578 | 0.0504 | 0.0523 | 23,179,668 | -0.01(-13.70%) |
May 10, 2024 | 0.0550 | 0.0606 | 0.0550 | 0.0606 | 33,366,582 | -0.01(-16.99%) |
May 09, 2024 | 0.0695 | 0.0738 | 0.0610 | 0.0730 | 57,201,816 | +0.00(+4.29%) |
May 08, 2024 | 0.0781 | 0.0820 | 0.0650 | 0.0700 | 81,057,016 | -0.01(-7.53%) |
May 07, 2024 | 0.0620 | 0.0863 | 0.0575 | 0.0757 | 314,663,104 | +0.02(+42.29%) |
May 06, 2024 | 0.0505 | 0.0550 | 0.0505 | 0.0532 | 14,850,882 | +0.00(+1.53%) |
May 03, 2024 | 0.0521 | 0.0548 | 0.0520 | 0.0524 | 15,300,929 | -0.00(-2.42%) |
May 02, 2024 | 0.0555 | 0.0555 | 0.0517 | 0.0537 | 18,667,776 | -0.00(-2.36%) |
May 01, 2024 | 0.0575 | 0.0575 | 0.0522 | 0.0550 | 23,955,102 | -0.01(-11.15%) |
Apr 30, 2024 | 0.0600 | 0.0623 | 0.0530 | 0.0619 | 37,096,132 | +0.00(+0.00%) |
Apr 29, 2024 | 0.0657 | 0.0676 | 0.0601 | 0.0619 | 59,996,472 | -0.00(-1.12%) |
Apr 26, 2024 | 0.0828 | 0.0915 | 0.0612 | 0.0626 | 325,572,576 | +0.01(+20.62%) |
Apr 25, 2024 | 0.0490 | 0.0540 | 0.0442 | 0.0519 | 80,289,592 | +0.00(+1.17%) |
Apr 24, 2024 | 0.0546 | 0.0576 | 0.0466 | 0.0513 | 43,273,612 | -0.01(-9.36%) |
Apr 23, 2024 | 0.0713 | 0.0713 | 0.0490 | 0.0566 | 184,474,400 | +0.01(+23.58%) |
Apr 22, 2024 | 0.0495 | 0.0499 | 0.0416 | 0.0458 | 37,974,012 | -0.01(-10.20%) |
Apr 19, 2024 | 0.0490 | 0.0570 | 0.0480 | 0.0510 | 9,273,805 | +0.00(+6.25%) |
Apr 18, 2024 | 0.0468 | 0.0510 | 0.0450 | 0.0480 | 4,851,379 | +0.00(+2.13%) |
Apr 17, 2024 | 0.0475 | 0.0505 | 0.0445 | 0.0470 | 5,326,445 | -0.00(-1.26%) |
Apr 16, 2024 | 0.0485 | 0.0499 | 0.0410 | 0.0476 | 3,500,841 | -0.00(-2.86%) |
Apr 15, 2024 | 0.0530 | 0.0539 | 0.0477 | 0.0490 | 3,892,790 | -0.00(-7.20%) |
Apr 12, 2024 | 0.0569 | 0.0590 | 0.0518 | 0.0528 | 4,288,234 | -0.00(-8.49%) |
Apr 11, 2024 | 0.0600 | 0.0617 | 0.0572 | 0.0577 | 2,612,400 | -0.00(-6.79%) |
Apr 10, 2024 | 0.0610 | 0.0619 | 0.0561 | 0.0619 | 3,681,362 | +0.00(+1.64%) |
Apr 09, 2024 | 0.0615 | 0.0638 | 0.0602 | 0.0609 | 2,421,296 | -0.00(-3.94%) |
Apr 08, 2024 | 0.0670 | 0.0670 | 0.0611 | 0.0634 | 2,240,039 | -0.00(-5.37%) |
Apr 05, 2024 | 0.0698 | 0.0699 | 0.0625 | 0.0670 | 2,290,753 | -0.00(-4.29%) |
Apr 04, 2024 | 0.0678 | 0.0715 | 0.0660 | 0.0700 | 3,009,896 | +0.00(+0.57%) |
Apr 03, 2024 | 0.0650 | 0.0710 | 0.0600 | 0.0696 | 7,185,821 | +0.01(+14.10%) |
Apr 02, 2024 | 0.0650 | 0.0660 | 0.0605 | 0.0610 | 2,776,586 | -0.00(-3.17%) |
Apr 01, 2024 | 0.0625 | 0.0645 | 0.0586 | 0.0630 | 4,856,786 | -0.01(-7.35%) |
Mar 28, 2024 | 0.0620 | 0.0665 | 0.0665 | 0.0680 | 8,903,174 | +0.01(+9.68%) |
Mar 27, 2024 | 0.0620 | 0.0630 | 0.0599 | 0.0620 | 2,033,206 | -0.00(-1.59%) |
Mar 26, 2024 | 0.0610 | 0.0634 | 0.0550 | 0.0630 | 3,263,835 | +0.00(+1.29%) |
Mar 25, 2024 | 0.0673 | 0.0680 | 0.0582 | 0.0622 | 2,642,135 | -0.00(-2.20%) |
Mar 22, 2024 | 0.0707 | 0.0740 | 0.0634 | 0.0636 | 3,996,916 | -0.01(-8.62%) |
Mar 21, 2024 | 0.0700 | 0.0749 | 0.0650 | 0.0696 | 6,852,077 | +0.00(+7.08%) |
Mar 20, 2024 | 0.0640 | 0.0672 | 0.0610 | 0.0650 | 3,145,192 | +0.00(+6.56%) |
Mar 19, 2024 | 0.0640 | 0.0652 | 0.0590 | 0.0610 | 1,707,724 | -0.00(-3.17%) |
Mar 18, 2024 | 0.0663 | 0.0678 | 0.0600 | 0.0630 | 1,896,273 | -0.00(-4.98%) |
Mar 15, 2024 | 0.0589 | 0.0663 | 0.0551 | 0.0663 | 4,767,617 | +0.01(+17.76%) |
Mar 14, 2024 | 0.0579 | 0.0579 | 0.0515 | 0.0563 | 3,113,295 | -0.00(-2.93%) |
Mar 13, 2024 | 0.0600 | 0.0600 | 0.0560 | 0.0580 | 1,796,871 | -0.00(-0.17%) |
Mar 12, 2024 | 0.0625 | 0.0690 | 0.0550 | 0.0581 | 4,189,287 | -0.00(-4.28%) |
Mar 11, 2024 | 0.0616 | 0.0620 | 0.0600 | 0.0607 | 1,859,104 | +0.00(+2.36%) |
Mar 08, 2024 | 0.0639 | 0.0644 | 0.0586 | 0.0593 | 5,462,781 | -0.00(-6.76%) |
Mar 07, 2024 | 0.0680 | 0.0698 | 0.0612 | 0.0636 | 6,363,649 | -0.01(-11.91%) |
Mar 06, 2024 | 0.0854 | 0.0854 | 0.0660 | 0.0722 | 9,753,955 | -0.01(-11.41%) |
Mar 05, 2024 | 0.0690 | 0.0920 | 0.0650 | 0.0815 | 49,185,472 | +0.01(+21.82%) |
Mar 04, 2024 | 0.0730 | 0.0740 | 0.0560 | 0.0669 | 9,294,710 | -0.01(-9.59%) |
Mar 01, 2024 | 0.0666 | 0.0760 | 0.0640 | 0.0740 | 7,560,330 | +0.01(+8.35%) |
Feb 29, 2024 | 0.0694 | 0.0694 | 0.0640 | 0.0683 | 3,004,266 | +0.00(+0.44%) |
Feb 28, 2024 | 0.0728 | 0.0728 | 0.0670 | 0.0680 | 5,287,477 | +0.00(+0.00%) |
Feb 27, 2024 | 0.0756 | 0.0756 | 0.0599 | 0.0680 | 16,174,030 | -0.01(-16.36%) |
Feb 26, 2024 | 0.0803 | 0.0840 | 0.0779 | 0.0813 | 3,954,870 | +0.00(+1.25%) |
Feb 23, 2024 | 0.0845 | 0.0845 | 0.0770 | 0.0803 | 5,411,518 | -0.00(-0.37%) |
Feb 22, 2024 | 0.0845 | 0.0845 | 0.0803 | 0.0806 | 5,250,835 | -0.00(-2.54%) |
Feb 21, 2024 | 0.0890 | 0.0892 | 0.0810 | 0.0827 | 5,552,030 | -0.01(-6.13%) |
Feb 20, 2024 | 0.0860 | 0.0905 | 0.0808 | 0.0881 | 9,463,082 | +0.01(+6.02%) |
Feb 16, 2024 | 0.0900 | 0.0900 | 0.0821 | 0.0831 | 10,868,169 | -0.01(-8.68%) |
Feb 15, 2024 | 0.0879 | 0.0936 | 0.0841 | 0.0910 | 11,187,716 | +0.01(+6.68%) |
Feb 14, 2024 | 0.0861 | 0.0960 | 0.0821 | 0.0853 | 7,665,577 | -0.00(-2.96%) |
Feb 13, 2024 | 0.0880 | 0.0980 | 0.0845 | 0.0879 | 8,836,928 | -0.01(-9.38%) |
Feb 12, 2024 | 0.1031 | 0.1099 | 0.0940 | 0.0970 | 13,435,431 | -0.00(-4.90%) |
Feb 09, 2024 | 0.1036 | 0.1369 | 0.0960 | 0.1020 | 27,993,824 | -0.01(-6.42%) |
Feb 08, 2024 | 0.0900 | 0.1093 | 0.0803 | 0.1090 | 23,229,376 | +0.01(+7.18%) |
Feb 07, 2024 | 0.1400 | 0.1520 | 0.0900 | 0.1017 | 40,861,600 | -0.05(-31.00%) |
Feb 06, 2024 | 0.2200 | 0.2200 | 0.1382 | 0.1474 | 4,726,903 | -0.08(-34.49%) |
Feb 05, 2024 | 0.2970 | 0.3103 | 0.1817 | 0.2250 | 3,767,348 | -0.23(-50.11%) |
Feb 02, 2024 | 0.4799 | 0.4799 | 0.4505 | 0.4510 | 32,384 | -0.02(-4.25%) |
Feb 01, 2024 | 0.4700 | 0.4850 | 0.4700 | 0.4710 | 27,189 | +0.00(+0.21%) |
Jan 31, 2024 | 0.4700 | 0.5000 | 0.4700 | 0.4700 | 33,388 | -0.01(-2.08%) |
Jan 30, 2024 | 0.4800 | 0.5000 | 0.4800 | 0.4800 | 26,353 | +0.01(+1.27%) |
Jan 29, 2024 | 0.4900 | 0.5101 | 0.4700 | 0.4740 | 58,371 | -0.04(-7.06%) |
Jan 26, 2024 | 0.5100 | 0.5299 | 0.5100 | 0.5100 | 17,699 | +0.00(+0.00%) |
Jan 25, 2024 | 0.5000 | 0.5300 | 0.5000 | 0.5100 | 33,815 | +0.00(+0.00%) |
Jan 24, 2024 | 0.5300 | 0.5300 | 0.4950 | 0.5100 | 18,781 | +0.01(+1.98%) |
Jan 23, 2024 | 0.4977 | 0.5200 | 0.4930 | 0.5001 | 25,686 | +0.01(+1.23%) |
Jan 22, 2024 | 0.5100 | 0.5200 | 0.4940 | 0.4940 | 20,133 | -0.01(-2.60%) |
Jan 19, 2024 | 0.4850 | 0.5072 | 0.4701 | 0.5072 | 27,675 | +0.04(+9.31%) |
Jan 18, 2024 | 0.4851 | 0.4851 | 0.4630 | 0.4640 | 26,199 | -0.03(-6.07%) |
Jan 17, 2024 | 0.5087 | 0.5150 | 0.4718 | 0.4940 | 58,394 | -0.01(-2.89%) |
Jan 16, 2024 | 0.5600 | 0.5600 | 0.5005 | 0.5087 | 65,624 | -0.05(-9.16%) |
Jan 12, 2024 | 0.5650 | 0.5690 | 0.5400 | 0.5600 | 35,117 | -0.01(-1.37%) |
Jan 11, 2024 | 0.6000 | 0.6000 | 0.5650 | 0.5678 | 11,194 | -0.00(-0.04%) |
Jan 10, 2024 | 0.5900 | 0.6060 | 0.5360 | 0.5680 | 63,820 | -0.03(-4.70%) |
Jan 09, 2024 | 0.5900 | 0.5996 | 0.5900 | 0.5960 | 32,334 | +0.01(+0.85%) |
Jan 08, 2024 | 0.5900 | 0.5910 | 0.5800 | 0.5910 | 17,233 | +0.01(+1.98%) |
Jan 05, 2024 | 0.6100 | 0.6300 | 0.5700 | 0.5795 | 61,624 | -0.04(-6.55%) |
Jan 04, 2024 | 0.6300 | 0.6388 | 0.6039 | 0.6201 | 9,335 | +0.01(+1.66%) |
Jan 03, 2024 | 0.6400 | 0.6400 | 0.6100 | 0.6100 | 6,892 | -0.02(-3.17%) |