Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.0468 | 0.0572 | 0.0468 | 0.0550 | 66,990 | +0.01(+14.58%) |
Apr 29, 2024 | 0.0500 | 0.0590 | 0.0450 | 0.0480 | 135,888 | -0.00(-8.75%) |
Apr 26, 2024 | 0.0586 | 0.0633 | 0.0450 | 0.0526 | 312,017 | -0.00(-5.90%) |
Apr 25, 2024 | 0.0665 | 0.0670 | 0.0404 | 0.0559 | 516,157 | -0.01(-15.30%) |
Apr 24, 2024 | 0.0607 | 0.0800 | 0.0380 | 0.0660 | 1,913,580 | +0.01(+14.19%) |
Apr 23, 2024 | 0.0500 | 0.0590 | 0.0356 | 0.0578 | 153,177 | +0.01(+21.17%) |
Apr 22, 2024 | 0.0528 | 0.0650 | 0.0460 | 0.0477 | 332,861 | -0.00(-5.17%) |
Apr 19, 2024 | 0.0472 | 0.0539 | 0.0403 | 0.0503 | 139,331 | +0.01(+11.78%) |
Apr 18, 2024 | 0.0429 | 0.0450 | 0.0429 | 0.0450 | 5,118 | +0.00(+10.02%) |
Apr 17, 2024 | 0.0399 | 0.0431 | 0.0390 | 0.0409 | 5,686 | -0.00(-2.62%) |
Apr 16, 2024 | 0.0445 | 0.0445 | 0.0392 | 0.0420 | 3,276 | -0.00(-10.26%) |
Apr 15, 2024 | 0.0497 | 0.0497 | 0.0380 | 0.0468 | 14,630 | -0.01(-10.52%) |
Apr 12, 2024 | 0.0419 | 0.0549 | 0.0413 | 0.0523 | 81,671 | +0.00(+4.81%) |
Apr 11, 2024 | 0.0512 | 0.0538 | 0.0454 | 0.0499 | 24,116 | -0.00(-7.42%) |
Apr 10, 2024 | 0.0543 | 0.0630 | 0.0380 | 0.0539 | 468,091 | +0.01(+19.78%) |
Apr 09, 2024 | 0.0489 | 0.0630 | 0.0450 | 0.0450 | 283,789 | -0.00(-3.43%) |
Apr 08, 2024 | 0.0365 | 0.0519 | 0.0365 | 0.0466 | 235,286 | +0.01(+21.67%) |
Apr 05, 2024 | 0.0409 | 0.0459 | 0.0365 | 0.0383 | 49,615 | -0.00(-9.03%) |
Apr 04, 2024 | 0.0406 | 0.0449 | 0.0364 | 0.0421 | 87,205 | +0.00(+8.79%) |
Apr 03, 2024 | 0.0388 | 0.0420 | 0.0387 | 0.0387 | 31,313 | +0.00(+4.88%) |
Apr 02, 2024 | 0.0439 | 0.0448 | 0.0367 | 0.0369 | 97,572 | -0.01(-18.36%) |
Apr 01, 2024 | 0.0480 | 0.0504 | 0.0431 | 0.0452 | 91,506 | -0.00(-1.31%) |
Mar 28, 2024 | 0.0491 | 0.0500 | 0.0380 | 0.0458 | 220,991 | -0.00(-1.93%) |
Mar 27, 2024 | 0.0498 | 0.0548 | 0.0385 | 0.0467 | 88,327 | -0.01(-19.48%) |
Mar 26, 2024 | 0.0555 | 0.0580 | 0.0502 | 0.0580 | 21,584 | -0.01(-13.82%) |
Mar 25, 2024 | 0.0673 | 0.0673 | 0.0673 | 0.0673 | 9,932 | +0.00(+4.99%) |
Mar 22, 2024 | 0.0660 | 0.0724 | 0.0555 | 0.0641 | 5,079 | +0.00(+1.91%) |
Mar 21, 2024 | 0.0700 | 0.0790 | 0.0628 | 0.0629 | 34,481 | -0.01(-10.14%) |
Mar 20, 2024 | 0.0700 | 0.0771 | 0.0700 | 0.0700 | 4,708 | -0.01(-12.50%) |
Mar 19, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 3,589 | +0.01(+8.84%) |
Mar 18, 2024 | 0.0724 | 0.0804 | 0.0700 | 0.0735 | 46,603 | -0.00(-3.54%) |
Mar 15, 2024 | 0.0762 | 0.0762 | 0.0762 | 0.0762 | 41,170 | +0.00(+4.96%) |
Mar 14, 2024 | 0.0771 | 0.0939 | 0.0692 | 0.0726 | 41,937 | -0.00(-1.22%) |
Mar 13, 2024 | 0.0830 | 0.0945 | 0.0557 | 0.0735 | 195,757 | -0.01(-13.43%) |
Mar 12, 2024 | 0.0809 | 0.0866 | 0.0648 | 0.0849 | 7,894 | +0.01(+10.12%) |
Mar 11, 2024 | 0.0755 | 0.0808 | 0.0700 | 0.0771 | 23,253 | -0.00(-2.03%) |
Mar 08, 2024 | 0.0700 | 0.0833 | 0.0700 | 0.0787 | 4,941 | -0.00(-0.76%) |
Mar 07, 2024 | 0.0756 | 0.0793 | 0.0756 | 0.0793 | 822 | +0.01(+10.14%) |
Mar 06, 2024 | 0.0809 | 0.0809 | 0.0720 | 0.0720 | 6,560 | -0.01(-6.61%) |
Mar 05, 2024 | 0.0735 | 0.0771 | 0.0702 | 0.0771 | 3,237 | +0.01(+10.14%) |
Mar 04, 2024 | 0.0766 | 0.0903 | 0.0700 | 0.0700 | 38,625 | -0.00(-4.11%) |
Mar 01, 2024 | 0.0732 | 0.0732 | 0.0730 | 0.0730 | 1,666 | -0.00(-5.19%) |
Feb 29, 2024 | 0.0787 | 0.0787 | 0.0770 | 0.0770 | 665 | +0.00(+2.67%) |
Feb 28, 2024 | 0.0754 | 0.0791 | 0.0710 | 0.0750 | 22,389 | +0.00(+4.31%) |
Feb 27, 2024 | 0.0719 | 0.0719 | 0.0719 | 0.0719 | 5,227 | -0.00(-4.89%) |
Feb 26, 2024 | 0.0720 | 0.0756 | 0.0720 | 0.0756 | 2,415 | +0.00(+6.18%) |
Feb 23, 2024 | 0.0753 | 0.0874 | 0.0710 | 0.0712 | 37,250 | -0.00(-0.70%) |
Feb 22, 2024 | 0.0820 | 0.0820 | 0.0600 | 0.0717 | 7,788 | -0.01(-10.38%) |
Feb 21, 2024 | 0.0830 | 0.0830 | 0.0800 | 0.0800 | 10,269 | +0.00(+1.14%) |
Feb 20, 2024 | 0.0754 | 0.0791 | 0.0754 | 0.0791 | 1,403 | +0.01(+10.01%) |
Feb 16, 2024 | 0.0837 | 0.0837 | 0.0719 | 0.0719 | 20,314 | -0.01(-9.90%) |
Feb 15, 2024 | 0.0740 | 0.0852 | 0.0740 | 0.0798 | 2,387 | +0.01(+14.00%) |
Feb 14, 2024 | 0.0892 | 0.0892 | 0.0700 | 0.0700 | 7,932 | -0.01(-17.65%) |
Feb 13, 2024 | 0.0892 | 0.0892 | 0.0850 | 0.0850 | 1,034 | -0.00(-4.71%) |
Feb 12, 2024 | 0.0892 | 0.0892 | 0.0890 | 0.0892 | 2,291 | +0.00(+0.00%) |
Feb 09, 2024 | 0.0780 | 0.0892 | 0.0780 | 0.0892 | 856 | +0.01(+11.50%) |
Feb 08, 2024 | 0.0800 | 0.0963 | 0.0800 | 0.0800 | 4,610 | -0.00(-2.44%) |
Feb 07, 2024 | 0.0580 | 0.0902 | 0.0514 | 0.0820 | 10,720 | -0.00(-4.54%) |
Feb 06, 2024 | 0.0859 | 0.0859 | 0.0859 | 0.0859 | 1,281 | +0.00(+4.88%) |
Feb 05, 2024 | 0.0819 | 0.0859 | 0.0819 | 0.0819 | 21,259 | +0.00(+5.00%) |
Feb 02, 2024 | 0.0886 | 0.0900 | 0.0638 | 0.0780 | 4,237 | -0.01(-11.96%) |