Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0520 | 0.0630 | 0.0500 | 0.0590 | 26,633,384 | +0.01(+18.00%) |
Apr 25, 2024 | 0.0491 | 0.0520 | 0.0460 | 0.0500 | 3,975,941 | +0.00(+0.00%) |
Apr 24, 2024 | 0.0500 | 0.0515 | 0.0482 | 0.0500 | 1,894,127 | +0.00(+2.46%) |
Apr 23, 2024 | 0.0500 | 0.0530 | 0.0451 | 0.0488 | 5,927,376 | -0.00(-2.01%) |
Apr 22, 2024 | 0.0515 | 0.0515 | 0.0465 | 0.0498 | 2,160,751 | -0.00(-5.14%) |
Apr 19, 2024 | 0.0486 | 0.0567 | 0.0463 | 0.0525 | 9,487,864 | +0.00(+8.02%) |
Apr 18, 2024 | 0.0524 | 0.0524 | 0.0450 | 0.0486 | 18,080,892 | +0.00(+9.46%) |
Apr 17, 2024 | 0.0450 | 0.0465 | 0.0431 | 0.0444 | 945,041 | -0.00(-0.45%) |
Apr 16, 2024 | 0.0480 | 0.0480 | 0.0440 | 0.0446 | 1,486,044 | -0.00(-4.09%) |
Apr 15, 2024 | 0.0435 | 0.0482 | 0.0435 | 0.0465 | 889,876 | -0.00(-0.43%) |
Apr 12, 2024 | 0.0520 | 0.0520 | 0.0462 | 0.0467 | 938,140 | -0.00(-5.47%) |
Apr 11, 2024 | 0.0500 | 0.0500 | 0.0483 | 0.0494 | 975,751 | -0.00(-0.20%) |
Apr 10, 2024 | 0.0501 | 0.0509 | 0.0488 | 0.0495 | 1,298,939 | -0.00(-4.07%) |
Apr 09, 2024 | 0.0460 | 0.0540 | 0.0460 | 0.0516 | 4,687,522 | +0.00(+3.20%) |
Apr 08, 2024 | 0.0500 | 0.0520 | 0.0478 | 0.0500 | 1,609,029 | +0.00(+0.00%) |
Apr 05, 2024 | 0.0500 | 0.0509 | 0.0472 | 0.0500 | 1,654,520 | +0.00(+0.20%) |
Apr 04, 2024 | 0.0530 | 0.0530 | 0.0465 | 0.0499 | 1,979,139 | -0.00(-5.85%) |
Apr 03, 2024 | 0.0514 | 0.0539 | 0.0506 | 0.0530 | 1,466,312 | +0.00(+0.00%) |
Apr 02, 2024 | 0.0530 | 0.0530 | 0.0501 | 0.0530 | 1,019,411 | +0.00(+3.31%) |
Apr 01, 2024 | 0.0510 | 0.0535 | 0.0510 | 0.0513 | 1,172,893 | -0.00(-2.29%) |
Mar 28, 2024 | 0.0550 | 0.0550 | 0.0511 | 0.0525 | 1,869,371 | -0.00(-2.60%) |
Mar 27, 2024 | 0.0574 | 0.0574 | 0.0522 | 0.0539 | 1,018,431 | -0.00(-0.19%) |
Mar 26, 2024 | 0.0522 | 0.0575 | 0.0522 | 0.0540 | 1,969,199 | +0.00(+1.89%) |
Mar 25, 2024 | 0.0540 | 0.0556 | 0.0526 | 0.0530 | 785,167 | -0.00(-4.85%) |
Mar 22, 2024 | 0.0542 | 0.0581 | 0.0538 | 0.0557 | 1,067,172 | -0.00(-0.36%) |
Mar 21, 2024 | 0.0537 | 0.0569 | 0.0522 | 0.0559 | 2,060,402 | +0.00(+0.90%) |
Mar 20, 2024 | 0.0540 | 0.0570 | 0.0521 | 0.0554 | 1,766,994 | +0.00(+4.53%) |
Mar 19, 2024 | 0.0504 | 0.0532 | 0.0504 | 0.0530 | 1,386,546 | +0.00(+1.92%) |
Mar 18, 2024 | 0.0530 | 0.0553 | 0.0511 | 0.0520 | 1,894,703 | -0.00(-1.33%) |
Mar 15, 2024 | 0.0510 | 0.0557 | 0.0510 | 0.0527 | 2,088,458 | +0.00(+0.38%) |
Mar 14, 2024 | 0.0525 | 0.0561 | 0.0503 | 0.0525 | 2,167,161 | -0.00(-0.19%) |
Mar 13, 2024 | 0.0515 | 0.0537 | 0.0461 | 0.0526 | 4,274,053 | +0.00(+0.57%) |
Mar 12, 2024 | 0.0580 | 0.0590 | 0.0500 | 0.0523 | 7,153,219 | -0.01(-14.12%) |
Mar 11, 2024 | 0.0485 | 0.0700 | 0.0485 | 0.0609 | 30,109,776 | +0.01(+25.57%) |
Mar 08, 2024 | 0.0510 | 0.0527 | 0.0485 | 0.0485 | 4,279,717 | -0.00(-4.72%) |
Mar 07, 2024 | 0.0490 | 0.0509 | 0.0482 | 0.0509 | 6,508,746 | -0.00(-4.86%) |
Mar 06, 2024 | 0.0583 | 0.0598 | 0.0503 | 0.0535 | 18,324,772 | -0.01(-13.85%) |
Mar 05, 2024 | 0.0491 | 0.1040 | 0.0489 | 0.0621 | 164,492,144 | +0.01(+29.38%) |
Mar 04, 2024 | 0.0512 | 0.0551 | 0.0465 | 0.0480 | 6,199,294 | -0.00(-9.26%) |
Mar 01, 2024 | 0.0540 | 0.0543 | 0.0455 | 0.0529 | 5,900,878 | +0.00(+5.80%) |
Feb 29, 2024 | 0.0500 | 0.0547 | 0.0495 | 0.0500 | 2,553,665 | -0.00(-9.09%) |
Feb 28, 2024 | 0.0520 | 0.0569 | 0.0501 | 0.0550 | 3,937,422 | -0.00(-2.31%) |
Feb 27, 2024 | 0.0490 | 0.0590 | 0.0475 | 0.0563 | 9,817,867 | +0.01(+16.08%) |
Feb 26, 2024 | 0.0535 | 0.0535 | 0.0461 | 0.0485 | 7,102,441 | -0.01(-10.19%) |
Feb 23, 2024 | 0.0550 | 0.0598 | 0.0520 | 0.0540 | 4,401,453 | -0.00(-4.93%) |
Feb 22, 2024 | 0.0720 | 0.0728 | 0.0550 | 0.0568 | 6,122,580 | -0.02(-21.11%) |
Feb 21, 2024 | 0.0750 | 0.0781 | 0.0710 | 0.0720 | 3,028,042 | -0.00(-4.00%) |
Feb 20, 2024 | 0.0800 | 0.0815 | 0.0731 | 0.0750 | 3,622,389 | -0.01(-8.54%) |
Feb 16, 2024 | 0.0880 | 0.0880 | 0.0800 | 0.0820 | 3,974,859 | -0.01(-6.82%) |
Feb 15, 2024 | 0.0882 | 0.0920 | 0.0840 | 0.0880 | 2,748,167 | +0.00(+0.00%) |
Feb 14, 2024 | 0.0900 | 0.0949 | 0.0871 | 0.0880 | 2,254,426 | -0.00(-4.35%) |
Feb 13, 2024 | 0.0931 | 0.0960 | 0.0910 | 0.0920 | 1,498,181 | -0.01(-6.31%) |
Feb 12, 2024 | 0.1010 | 0.1047 | 0.0952 | 0.0982 | 2,687,998 | -0.01(-6.48%) |
Feb 09, 2024 | 0.1010 | 0.1070 | 0.1002 | 0.1050 | 2,783,029 | +0.00(+0.96%) |
Feb 08, 2024 | 0.1143 | 0.1200 | 0.1012 | 0.1040 | 6,581,769 | +0.00(+0.97%) |
Feb 07, 2024 | 0.1095 | 0.1118 | 0.1010 | 0.1030 | 1,778,259 | -0.01(-6.53%) |
Feb 06, 2024 | 0.1123 | 0.1150 | 0.1080 | 0.1102 | 2,361,595 | +0.00(+2.04%) |
Feb 05, 2024 | 0.1100 | 0.1129 | 0.1067 | 0.1080 | 1,978,956 | +0.00(+1.03%) |
Feb 02, 2024 | 0.1063 | 0.1130 | 0.1063 | 0.1069 | 1,481,656 | -0.00(-2.91%) |