Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 0.0740 | 0.0774 | 0.0669 | 0.0723 | 27,675,246 | -0.01(-7.66%) |
Jun 20, 2024 | 0.0862 | 0.0900 | 0.0751 | 0.0783 | 46,977,936 | -0.00(-1.39%) |
Jun 18, 2024 | 0.0820 | 0.0827 | 0.0761 | 0.0794 | 23,188,336 | -0.01(-8.10%) |
Jun 17, 2024 | 0.0890 | 0.0915 | 0.0831 | 0.0864 | 13,751,819 | -0.00(-3.14%) |
Jun 14, 2024 | 0.0892 | 0.0977 | 0.0876 | 0.0892 | 16,556,232 | -0.01(-7.08%) |
Jun 13, 2024 | 0.0926 | 0.0970 | 0.0900 | 0.0960 | 25,684,880 | -0.01(-6.34%) |
Jun 12, 2024 | 0.1232 | 0.1254 | 0.0957 | 0.1025 | 168,197,424 | +0.01(+7.89%) |
Jun 11, 2024 | 0.1100 | 0.1144 | 0.0950 | 0.0950 | 59,674,796 | -0.00(-4.33%) |
Jun 10, 2024 | 0.0906 | 0.1034 | 0.0878 | 0.0993 | 37,000,448 | +0.01(+11.57%) |
Jun 07, 2024 | 0.0928 | 0.1010 | 0.0810 | 0.0890 | 19,047,868 | -0.00(-4.20%) |
Jun 06, 2024 | 0.0957 | 0.0995 | 0.0902 | 0.0929 | 16,308,081 | -0.01(-12.52%) |
Jun 05, 2024 | 0.0984 | 0.1196 | 0.0945 | 0.1062 | 34,146,116 | +0.01(+7.93%) |
Jun 04, 2024 | 0.1045 | 0.1050 | 0.0960 | 0.0984 | 13,572,965 | -0.01(-5.84%) |
Jun 03, 2024 | 0.0884 | 0.1049 | 0.0860 | 0.1045 | 20,936,502 | +0.01(+15.85%) |
May 31, 2024 | 0.1000 | 0.1008 | 0.0829 | 0.0902 | 18,836,708 | -0.01(-12.34%) |
May 30, 2024 | 0.1050 | 0.1080 | 0.1004 | 0.1029 | 7,324,217 | -0.01(-5.60%) |
May 29, 2024 | 0.1104 | 0.1200 | 0.1032 | 0.1090 | 10,173,455 | -0.00(-0.91%) |
May 28, 2024 | 0.1181 | 0.1200 | 0.1081 | 0.1100 | 11,255,718 | -0.01(-5.74%) |
May 24, 2024 | 0.1250 | 0.1300 | 0.1140 | 0.1167 | 13,645,525 | -0.01(-6.27%) |
May 23, 2024 | 0.1183 | 0.1600 | 0.1183 | 0.1245 | 35,943,692 | -0.00(-2.05%) |
May 22, 2024 | 0.1120 | 0.1298 | 0.1101 | 0.1271 | 12,872,408 | +0.00(+1.92%) |
May 21, 2024 | 0.1153 | 0.1284 | 0.1136 | 0.1247 | 14,666,636 | -0.01(-5.32%) |
May 20, 2024 | 0.1220 | 0.1388 | 0.1101 | 0.1317 | 34,212,488 | +0.01(+12.76%) |
May 17, 2024 | 0.1515 | 0.1649 | 0.0950 | 0.1168 | 109,187,712 | -0.01(-7.30%) |
May 16, 2024 | 0.1400 | 0.1800 | 0.1180 | 0.1260 | 351,383,488 | +0.04(+46.85%) |
May 15, 2024 | 0.0837 | 0.0876 | 0.0733 | 0.0858 | 28,624,296 | +0.01(+17.37%) |
May 14, 2024 | 0.0800 | 0.0825 | 0.0672 | 0.0731 | 17,477,316 | +0.00(+4.28%) |
May 13, 2024 | 0.0750 | 0.0769 | 0.0677 | 0.0701 | 9,495,498 | -0.01(-7.28%) |
May 10, 2024 | 0.0860 | 0.0886 | 0.0721 | 0.0756 | 15,026,573 | -0.01(-13.40%) |
May 09, 2024 | 0.0994 | 0.1000 | 0.0851 | 0.0873 | 11,425,487 | -0.02(-15.73%) |
May 08, 2024 | 0.1045 | 0.1050 | 0.1020 | 0.1036 | 9,010,444 | -0.00(-0.67%) |
May 07, 2024 | 0.1050 | 0.1055 | 0.1019 | 0.1043 | 4,291,826 | -0.00(-0.19%) |
May 06, 2024 | 0.1042 | 0.1061 | 0.1026 | 0.1045 | 5,359,736 | +0.00(+1.85%) |
May 03, 2024 | 0.1070 | 0.1096 | 0.1013 | 0.1026 | 8,525,834 | -0.01(-5.26%) |
May 02, 2024 | 0.1104 | 0.1118 | 0.1060 | 0.1083 | 6,796,467 | -0.00(-3.13%) |
May 01, 2024 | 0.1107 | 0.1139 | 0.1080 | 0.1118 | 6,183,670 | +0.00(+0.36%) |
Apr 30, 2024 | 0.1116 | 0.1145 | 0.1100 | 0.1114 | 7,483,710 | -0.01(-4.30%) |
Apr 29, 2024 | 0.1070 | 0.1180 | 0.1050 | 0.1164 | 12,741,817 | +0.01(+6.01%) |
Apr 26, 2024 | 0.1065 | 0.1110 | 0.1050 | 0.1098 | 13,995,127 | +0.00(+1.48%) |
Apr 25, 2024 | 0.1010 | 0.1135 | 0.1000 | 0.1082 | 23,236,280 | +0.00(+1.50%) |
Apr 24, 2024 | 0.1100 | 0.1113 | 0.1011 | 0.1066 | 51,341,780 | -0.01(-6.49%) |
Apr 23, 2024 | 0.2200 | 0.2588 | 0.1030 | 0.1140 | 325,620,448 | -0.01(-5.79%) |
Apr 22, 2024 | 0.1131 | 0.1250 | 0.1104 | 0.1210 | 3,257,008 | +0.01(+11.93%) |
Apr 19, 2024 | 0.1100 | 0.1129 | 0.1050 | 0.1081 | 1,615,291 | -0.00(-0.09%) |
Apr 18, 2024 | 0.1100 | 0.1124 | 0.1050 | 0.1082 | 2,302,843 | +0.01(+5.87%) |
Apr 17, 2024 | 0.1011 | 0.1100 | 0.1000 | 0.1022 | 2,462,784 | +0.00(+1.49%) |
Apr 16, 2024 | 0.1161 | 0.1200 | 0.1000 | 0.1007 | 6,456,097 | -0.01(-11.12%) |
Apr 15, 2024 | 0.1289 | 0.1300 | 0.1100 | 0.1133 | 5,336,309 | -0.03(-21.75%) |
Apr 12, 2024 | 0.1565 | 0.1600 | 0.1400 | 0.1448 | 3,298,954 | -0.01(-6.58%) |
Apr 11, 2024 | 0.1550 | 0.1569 | 0.1507 | 0.1550 | 847,022 | -0.00(-1.08%) |
Apr 10, 2024 | 0.1609 | 0.1650 | 0.1480 | 0.1567 | 1,323,757 | +0.00(+1.89%) |
Apr 09, 2024 | 0.1550 | 0.1569 | 0.1483 | 0.1538 | 2,545,740 | -0.00(-2.04%) |
Apr 08, 2024 | 0.1585 | 0.1696 | 0.1500 | 0.1570 | 833,722 | +0.00(+0.64%) |
Apr 05, 2024 | 0.1648 | 0.1648 | 0.1550 | 0.1560 | 1,478,581 | -0.01(-8.02%) |
Apr 04, 2024 | 0.1600 | 0.1965 | 0.1501 | 0.1696 | 4,482,497 | +0.01(+4.69%) |
Apr 03, 2024 | 0.1617 | 0.1695 | 0.1550 | 0.1620 | 1,064,467 | -0.00(-2.53%) |
Apr 02, 2024 | 0.1699 | 0.1715 | 0.1570 | 0.1662 | 1,575,755 | -0.00(-2.18%) |