Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.2055 | 0.2056 | 0.1500 | 0.1578 | 19,513,858 | -0.07(-29.80%) |
May 30, 2024 | 0.2500 | 0.2759 | 0.2100 | 0.2248 | 5,893,143 | -0.02(-7.60%) |
May 29, 2024 | 0.3020 | 0.3150 | 0.2401 | 0.2433 | 7,028,793 | -0.06(-18.87%) |
May 28, 2024 | 0.2400 | 0.3000 | 0.2388 | 0.2999 | 8,680,330 | +0.06(+25.43%) |
May 24, 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2391 | 771,065 | +0.00(+1.10%) |
May 23, 2024 | 0.2501 | 0.2790 | 0.2365 | 0.2365 | 2,811,602 | -0.00(-1.46%) |
May 22, 2024 | 0.2050 | 0.2550 | 0.2050 | 0.2400 | 3,755,452 | +0.03(+15.66%) |
May 21, 2024 | 0.1950 | 0.2100 | 0.1901 | 0.2075 | 594,755 | +0.01(+6.41%) |
May 20, 2024 | 0.2075 | 0.2100 | 0.1901 | 0.1950 | 1,307,446 | -0.01(-2.50%) |
May 17, 2024 | 0.1829 | 0.2400 | 0.1775 | 0.2000 | 3,910,054 | +0.02(+11.79%) |
May 16, 2024 | 0.1700 | 0.1862 | 0.1635 | 0.1789 | 2,247,465 | +0.01(+8.42%) |
May 15, 2024 | 0.1740 | 0.1740 | 0.1585 | 0.1650 | 477,735 | -0.00(-1.84%) |
May 14, 2024 | 0.1421 | 0.1700 | 0.1421 | 0.1681 | 869,691 | +0.02(+14.35%) |
May 13, 2024 | 0.1493 | 0.1493 | 0.1420 | 0.1470 | 338,112 | +0.00(+0.96%) |
May 10, 2024 | 0.1450 | 0.1500 | 0.1430 | 0.1456 | 410,870 | +0.00(+0.41%) |
May 09, 2024 | 0.1611 | 0.1611 | 0.1423 | 0.1450 | 584,717 | -0.01(-6.09%) |
May 08, 2024 | 0.1425 | 0.1639 | 0.1420 | 0.1544 | 758,483 | +0.01(+4.61%) |
May 07, 2024 | 0.1569 | 0.1569 | 0.1451 | 0.1476 | 448,905 | -0.00(-2.25%) |
May 06, 2024 | 0.1520 | 0.1520 | 0.1400 | 0.1510 | 908,134 | +0.00(+2.72%) |
May 03, 2024 | 0.1400 | 0.1500 | 0.1366 | 0.1470 | 1,476,035 | +0.01(+5.76%) |
May 02, 2024 | 0.1378 | 0.1400 | 0.1350 | 0.1390 | 872,001 | +0.00(+2.51%) |
May 01, 2024 | 0.1399 | 0.1400 | 0.1285 | 0.1356 | 1,760,513 | -0.00(-3.14%) |
Apr 30, 2024 | 0.1380 | 0.1500 | 0.1379 | 0.1400 | 536,774 | +0.00(+1.30%) |
Apr 29, 2024 | 0.1350 | 0.1420 | 0.1350 | 0.1382 | 563,115 | -0.00(-3.36%) |
Apr 26, 2024 | 0.1480 | 0.1480 | 0.1378 | 0.1430 | 2,217,125 | -0.00(-2.05%) |
Apr 25, 2024 | 0.1455 | 0.1500 | 0.1450 | 0.1460 | 420,675 | -0.00(-1.68%) |
Apr 24, 2024 | 0.1500 | 0.1539 | 0.1450 | 0.1485 | 648,615 | -0.00(-1.00%) |
Apr 23, 2024 | 0.1521 | 0.1574 | 0.1500 | 0.1500 | 423,580 | -0.00(-0.07%) |
Apr 22, 2024 | 0.1550 | 0.1583 | 0.1490 | 0.1501 | 790,017 | -0.00(-3.16%) |
Apr 19, 2024 | 0.1505 | 0.1550 | 0.1460 | 0.1550 | 662,955 | +0.00(+2.72%) |
Apr 18, 2024 | 0.1470 | 0.1557 | 0.1426 | 0.1509 | 806,934 | +0.00(+3.36%) |
Apr 17, 2024 | 0.1480 | 0.1480 | 0.1401 | 0.1460 | 700,478 | -0.00(-1.35%) |
Apr 16, 2024 | 0.1450 | 0.1520 | 0.1300 | 0.1480 | 1,479,740 | +0.00(+2.07%) |
Apr 15, 2024 | 0.1600 | 0.1620 | 0.1275 | 0.1450 | 4,669,367 | -0.01(-7.64%) |
Apr 12, 2024 | 0.1580 | 0.1620 | 0.1570 | 0.1570 | 974,823 | -0.00(-0.95%) |
Apr 11, 2024 | 0.1610 | 0.1620 | 0.1570 | 0.1585 | 1,015,193 | -0.00(-0.38%) |
Apr 10, 2024 | 0.1580 | 0.1632 | 0.1533 | 0.1591 | 1,022,869 | +0.00(+0.38%) |
Apr 09, 2024 | 0.1700 | 0.1700 | 0.1585 | 0.1585 | 1,632,515 | -0.01(-5.09%) |
Apr 08, 2024 | 0.1650 | 0.1700 | 0.1600 | 0.1670 | 1,272,815 | +0.00(+0.60%) |
Apr 05, 2024 | 0.1670 | 0.1670 | 0.1605 | 0.1660 | 888,379 | +0.01(+3.62%) |
Apr 04, 2024 | 0.1575 | 0.1670 | 0.1550 | 0.1602 | 1,078,106 | +0.00(+0.25%) |
Apr 03, 2024 | 0.1577 | 0.1600 | 0.1550 | 0.1598 | 1,461,258 | +0.00(+2.11%) |
Apr 02, 2024 | 0.1670 | 0.1670 | 0.1530 | 0.1565 | 3,192,645 | -0.01(-4.86%) |
Apr 01, 2024 | 0.1632 | 0.1700 | 0.1620 | 0.1645 | 525,006 | +0.00(+0.73%) |
Mar 28, 2024 | 0.1690 | 0.1690 | 0.1580 | 0.1633 | 2,700,825 | -0.00(-1.98%) |
Mar 27, 2024 | 0.1650 | 0.1700 | 0.1615 | 0.1666 | 1,145,965 | +0.00(+0.97%) |
Mar 26, 2024 | 0.1689 | 0.1690 | 0.1620 | 0.1650 | 772,932 | -0.00(-1.79%) |
Mar 25, 2024 | 0.1620 | 0.1690 | 0.1620 | 0.1680 | 816,249 | +0.00(+2.82%) |
Mar 22, 2024 | 0.1689 | 0.1690 | 0.1601 | 0.1634 | 897,948 | +0.00(+0.68%) |
Mar 21, 2024 | 0.1607 | 0.1689 | 0.1606 | 0.1623 | 2,898,603 | +0.00(+1.06%) |
Mar 20, 2024 | 0.1700 | 0.1700 | 0.1601 | 0.1606 | 1,089,521 | -0.01(-5.53%) |
Mar 19, 2024 | 0.1719 | 0.1720 | 0.1640 | 0.1700 | 582,993 | +0.00(+1.80%) |
Mar 18, 2024 | 0.1690 | 0.1745 | 0.1640 | 0.1670 | 2,086,835 | +0.00(+0.06%) |
Mar 15, 2024 | 0.1750 | 0.1750 | 0.1650 | 0.1669 | 860,993 | -0.00(-0.36%) |
Mar 14, 2024 | 0.1760 | 0.1800 | 0.1675 | 0.1675 | 1,908,055 | -0.01(-4.83%) |
Mar 13, 2024 | 0.1746 | 0.1790 | 0.1702 | 0.1760 | 812,597 | +0.00(+0.57%) |
Mar 12, 2024 | 0.1821 | 0.1880 | 0.1725 | 0.1750 | 1,764,944 | -0.01(-5.30%) |
Mar 11, 2024 | 0.1899 | 0.1940 | 0.1766 | 0.1848 | 1,809,775 | -0.00(-1.70%) |
Mar 08, 2024 | 0.1820 | 0.1985 | 0.1810 | 0.1880 | 3,964,894 | +0.01(+3.87%) |
Mar 07, 2024 | 0.2000 | 0.2000 | 0.1810 | 0.1810 | 2,514,874 | -0.02(-7.65%) |
Mar 06, 2024 | 0.2020 | 0.2100 | 0.1955 | 0.1960 | 3,026,376 | -0.00(-2.05%) |
Mar 05, 2024 | 0.2650 | 0.2651 | 0.2000 | 0.2001 | 8,947,337 | -0.05(-19.96%) |
Mar 04, 2024 | 0.2050 | 0.2500 | 0.1975 | 0.2500 | 4,249,037 | +0.05(+23.46%) |