Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 0.2021 | 0.2046 | 0.1930 | 0.1956 | 837,478 | -0.00(-1.95%) |
May 09, 2024 | 0.1900 | 0.2018 | 0.1885 | 0.1995 | 1,598,000 | +0.01(+5.00%) |
May 08, 2024 | 0.2000 | 0.2035 | 0.1876 | 0.1900 | 1,919,332 | -0.02(-7.81%) |
May 07, 2024 | 0.2120 | 0.2120 | 0.2013 | 0.2061 | 2,659,125 | -0.01(-4.14%) |
May 06, 2024 | 0.2050 | 0.2222 | 0.2010 | 0.2150 | 4,953,093 | +0.00(+0.28%) |
May 03, 2024 | 0.2220 | 0.2220 | 0.2064 | 0.2144 | 2,753,924 | +0.01(+3.68%) |
May 02, 2024 | 0.2067 | 0.2150 | 0.2050 | 0.2068 | 2,143,367 | -0.00(-0.34%) |
May 01, 2024 | 0.2129 | 0.2190 | 0.2026 | 0.2075 | 3,739,555 | -0.01(-6.32%) |
Apr 30, 2024 | 0.2290 | 0.2327 | 0.2200 | 0.2215 | 3,967,612 | -0.02(-7.32%) |
Apr 29, 2024 | 0.2300 | 0.2390 | 0.2212 | 0.2390 | 5,572,500 | -0.00(-0.38%) |
Apr 26, 2024 | 0.2453 | 0.2614 | 0.2352 | 0.2399 | 6,805,622 | -0.01(-4.80%) |
Apr 25, 2024 | 0.2633 | 0.2910 | 0.2510 | 0.2520 | 52,626,532 | +0.03(+12.70%) |
Apr 24, 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2236 | 4,823,076 | -0.02(-6.83%) |
Apr 23, 2024 | 0.2600 | 0.2685 | 0.2300 | 0.2400 | 8,992,618 | -0.05(-17.16%) |
Apr 22, 2024 | 0.2996 | 0.3385 | 0.2600 | 0.2897 | 70,570,784 | +0.07(+31.68%) |
Apr 19, 2024 | 0.2800 | 0.2850 | 0.2198 | 0.2200 | 13,906,932 | -0.02(-8.33%) |
Apr 18, 2024 | 0.3091 | 0.3150 | 0.2400 | 0.2400 | 8,514,640 | -0.12(-33.31%) |
Apr 17, 2024 | 0.3231 | 0.3940 | 0.3154 | 0.3599 | 11,334,266 | -0.01(-3.49%) |
Apr 16, 2024 | 0.4800 | 0.4800 | 0.3380 | 0.3729 | 33,525,188 | -0.03(-6.87%) |
Apr 15, 2024 | 0.3600 | 0.5450 | 0.3301 | 0.4004 | 127,351,016 | +0.12(+45.07%) |
Apr 12, 2024 | 0.2534 | 0.3007 | 0.2500 | 0.2760 | 18,690,158 | +0.04(+17.75%) |
Apr 11, 2024 | 0.2435 | 0.2450 | 0.2211 | 0.2344 | 4,170,806 | -0.01(-2.33%) |
Apr 10, 2024 | 0.2140 | 0.2530 | 0.1902 | 0.2400 | 12,126,135 | +0.02(+7.29%) |
Apr 09, 2024 | 0.2050 | 0.2237 | 0.1880 | 0.2237 | 3,989,907 | +0.00(+0.58%) |
Apr 08, 2024 | 0.2455 | 0.2478 | 0.2070 | 0.2224 | 10,749,718 | -0.07(-22.78%) |
Apr 05, 2024 | 0.2790 | 0.3450 | 0.2352 | 0.2880 | 88,948,776 | +0.08(+37.14%) |
Apr 04, 2024 | 0.1800 | 0.2350 | 0.1710 | 0.2100 | 8,456,888 | +0.03(+19.45%) |
Apr 03, 2024 | 0.1666 | 0.1800 | 0.1666 | 0.1758 | 309,114 | +0.00(+0.86%) |
Apr 02, 2024 | 0.1735 | 0.1769 | 0.1703 | 0.1743 | 452,511 | +0.01(+3.14%) |
Apr 01, 2024 | 0.1709 | 0.1821 | 0.1660 | 0.1690 | 269,545 | +0.00(+1.81%) |
Mar 28, 2024 | 0.1778 | 0.1720 | 0.1660 | 0.1660 | 679,417 | -0.01(-6.74%) |
Mar 27, 2024 | 0.1799 | 0.2090 | 0.1751 | 0.1780 | 1,627,993 | -0.01(-4.04%) |
Mar 26, 2024 | 0.1900 | 0.1972 | 0.1703 | 0.1855 | 1,330,259 | -0.01(-6.08%) |
Mar 25, 2024 | 0.1700 | 0.1990 | 0.1650 | 0.1975 | 2,353,045 | +0.03(+17.00%) |
Mar 22, 2024 | 0.1700 | 0.1716 | 0.1635 | 0.1688 | 302,446 | -0.00(-0.76%) |
Mar 21, 2024 | 0.1690 | 0.1709 | 0.1662 | 0.1701 | 276,338 | -0.00(-1.39%) |
Mar 20, 2024 | 0.1654 | 0.1729 | 0.1650 | 0.1725 | 585,563 | +0.01(+4.55%) |
Mar 19, 2024 | 0.1660 | 0.1685 | 0.1611 | 0.1650 | 233,352 | +0.00(+1.41%) |
Mar 18, 2024 | 0.1690 | 0.1700 | 0.1625 | 0.1627 | 364,639 | -0.00(-0.79%) |
Mar 15, 2024 | 0.1586 | 0.1732 | 0.1586 | 0.1640 | 257,436 | +0.00(+0.31%) |
Mar 14, 2024 | 0.1668 | 0.1692 | 0.1600 | 0.1635 | 607,257 | -0.00(-1.09%) |
Mar 13, 2024 | 0.1630 | 0.1702 | 0.1630 | 0.1653 | 169,992 | -0.00(-1.61%) |
Mar 12, 2024 | 0.1790 | 0.1799 | 0.1641 | 0.1680 | 550,517 | -0.00(-1.18%) |
Mar 11, 2024 | 0.1740 | 0.1748 | 0.1625 | 0.1700 | 429,878 | +0.00(+0.00%) |
Mar 08, 2024 | 0.1640 | 0.1748 | 0.1524 | 0.1700 | 691,681 | +0.01(+3.03%) |
Mar 07, 2024 | 0.1649 | 0.1661 | 0.1602 | 0.1650 | 411,063 | +0.00(+1.60%) |
Mar 06, 2024 | 0.1700 | 0.1700 | 0.1606 | 0.1624 | 419,795 | -0.00(-2.23%) |
Mar 05, 2024 | 0.1675 | 0.1736 | 0.1660 | 0.1661 | 741,972 | -0.01(-4.32%) |
Mar 04, 2024 | 0.1713 | 0.1750 | 0.1668 | 0.1736 | 470,998 | +0.00(+1.52%) |