Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2024 | 0.2621 | 0.2700 | 0.1975 | 0.2025 | 8,236,298 | -0.05(-21.36%) |
Feb 29, 2024 | 0.1900 | 0.2580 | 0.1880 | 0.2575 | 14,928,087 | +0.10(+60.64%) |
Feb 28, 2024 | 0.1640 | 0.1660 | 0.1575 | 0.1603 | 1,325,391 | +0.00(+0.82%) |
Feb 27, 2024 | 0.1695 | 0.1695 | 0.1576 | 0.1590 | 1,794,743 | -0.01(-4.85%) |
Feb 26, 2024 | 0.1660 | 0.1748 | 0.1626 | 0.1671 | 2,455,258 | +0.00(+1.21%) |
Feb 23, 2024 | 0.1648 | 0.1749 | 0.1630 | 0.1651 | 6,837,032 | -0.00(-0.60%) |
Feb 22, 2024 | 0.1710 | 0.1710 | 0.1650 | 0.1661 | 1,294,914 | +0.00(+0.73%) |
Feb 21, 2024 | 0.1625 | 0.1688 | 0.1610 | 0.1649 | 765,628 | -0.00(-0.36%) |
Feb 20, 2024 | 0.1680 | 0.1710 | 0.1640 | 0.1655 | 985,206 | -0.00(-0.90%) |
Feb 16, 2024 | 0.1716 | 0.1720 | 0.1651 | 0.1670 | 2,966,191 | -0.00(-1.18%) |
Feb 15, 2024 | 0.1682 | 0.1760 | 0.1650 | 0.1690 | 1,949,762 | -0.00(-1.34%) |
Feb 14, 2024 | 0.1765 | 0.1790 | 0.1670 | 0.1713 | 2,864,314 | +0.00(+0.76%) |
Feb 13, 2024 | 0.1699 | 0.1742 | 0.1655 | 0.1700 | 1,740,555 | +0.00(+0.59%) |
Feb 12, 2024 | 0.1734 | 0.1734 | 0.1575 | 0.1690 | 7,715,775 | +0.00(+2.36%) |
Feb 09, 2024 | 0.1614 | 0.1699 | 0.1613 | 0.1651 | 605,602 | +0.00(+2.17%) |
Feb 08, 2024 | 0.1609 | 0.1638 | 0.1560 | 0.1616 | 1,240,987 | +0.00(+2.86%) |
Feb 07, 2024 | 0.1639 | 0.1650 | 0.1550 | 0.1571 | 3,109,972 | -0.00(-3.02%) |
Feb 06, 2024 | 0.1567 | 0.1646 | 0.1567 | 0.1620 | 1,551,486 | +0.00(+0.06%) |
Feb 05, 2024 | 0.1700 | 0.1700 | 0.1590 | 0.1619 | 1,878,435 | -0.01(-3.86%) |
Feb 02, 2024 | 0.1818 | 0.1818 | 0.1634 | 0.1684 | 4,134,364 | -0.01(-5.92%) |