Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2023 | 0.3100 | 0.3400 | 0.2913 | 0.3153 | 1,225,886 | -0.05(-14.78%) |
Nov 30, 2023 | 0.4200 | 0.4990 | 0.3600 | 0.3700 | 15,222,484 | +0.03(+7.56%) |
Nov 29, 2023 | 0.3600 | 0.3699 | 0.3313 | 0.3440 | 2,333,644 | -0.03(-7.45%) |
Nov 28, 2023 | 0.3500 | 0.3788 | 0.3200 | 0.3717 | 691,078 | -0.02(-4.81%) |
Nov 27, 2023 | 0.4284 | 0.5100 | 0.3675 | 0.3905 | 2,859,119 | -0.02(-4.76%) |
Nov 24, 2023 | 0.4386 | 0.4498 | 0.4020 | 0.4100 | 109,295 | -0.01(-1.20%) |
Nov 22, 2023 | 0.4095 | 0.4400 | 0.4095 | 0.4150 | 116,807 | -0.01(-1.71%) |
Nov 21, 2023 | 0.4600 | 0.4601 | 0.4020 | 0.4222 | 240,132 | -0.04(-8.24%) |
Nov 20, 2023 | 0.5090 | 0.5375 | 0.4505 | 0.4601 | 303,218 | -0.05(-9.78%) |
Nov 17, 2023 | 0.4940 | 0.5900 | 0.4940 | 0.5100 | 525,328 | +0.01(+0.99%) |
Nov 16, 2023 | 0.4877 | 0.5400 | 0.4700 | 0.5050 | 197,413 | +0.02(+3.80%) |
Nov 15, 2023 | 0.5100 | 0.5200 | 0.4503 | 0.4865 | 125,963 | -0.00(-0.69%) |
Nov 14, 2023 | 0.5158 | 0.5443 | 0.4800 | 0.4899 | 215,605 | -0.03(-4.87%) |
Nov 13, 2023 | 0.5253 | 0.5498 | 0.5058 | 0.5150 | 195,879 | +0.01(+2.00%) |
Nov 10, 2023 | 0.5519 | 0.5519 | 0.4302 | 0.5049 | 295,216 | -0.06(-11.27%) |
Nov 09, 2023 | 0.6300 | 0.6310 | 0.5135 | 0.5690 | 386,878 | -0.05(-7.33%) |
Nov 08, 2023 | 0.6500 | 0.7079 | 0.6030 | 0.6140 | 448,064 | -0.03(-3.93%) |
Nov 07, 2023 | 0.6914 | 0.8222 | 0.6390 | 0.6391 | 1,769,586 | -0.03(-4.38%) |
Nov 06, 2023 | 0.7197 | 0.7455 | 0.6313 | 0.6684 | 329,918 | -0.04(-5.99%) |
Nov 03, 2023 | 0.7620 | 0.7800 | 0.7030 | 0.7110 | 437,944 | -0.06(-7.66%) |
Nov 02, 2023 | 0.8400 | 0.9400 | 0.7600 | 0.7700 | 659,355 | -0.05(-6.28%) |