Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0828 | 0.0915 | 0.0612 | 0.0626 | 325,572,576 | +0.01(+20.62%) |
Apr 25, 2024 | 0.0490 | 0.0540 | 0.0442 | 0.0519 | 80,289,592 | +0.00(+1.17%) |
Apr 24, 2024 | 0.0546 | 0.0576 | 0.0466 | 0.0513 | 43,273,612 | -0.01(-9.36%) |
Apr 23, 2024 | 0.0713 | 0.0713 | 0.0490 | 0.0566 | 184,474,400 | +0.01(+23.58%) |
Apr 22, 2024 | 0.0495 | 0.0499 | 0.0416 | 0.0458 | 37,974,012 | -0.01(-10.20%) |
Apr 19, 2024 | 0.0490 | 0.0570 | 0.0480 | 0.0510 | 9,273,805 | +0.00(+6.25%) |
Apr 18, 2024 | 0.0468 | 0.0510 | 0.0450 | 0.0480 | 4,851,379 | +0.00(+2.13%) |
Apr 17, 2024 | 0.0475 | 0.0505 | 0.0445 | 0.0470 | 5,326,445 | -0.00(-1.26%) |
Apr 16, 2024 | 0.0485 | 0.0499 | 0.0410 | 0.0476 | 3,500,841 | -0.00(-2.86%) |
Apr 15, 2024 | 0.0530 | 0.0539 | 0.0477 | 0.0490 | 3,892,790 | -0.00(-7.20%) |
Apr 12, 2024 | 0.0569 | 0.0590 | 0.0518 | 0.0528 | 4,288,234 | -0.00(-8.49%) |
Apr 11, 2024 | 0.0600 | 0.0617 | 0.0572 | 0.0577 | 2,612,400 | -0.00(-6.79%) |
Apr 10, 2024 | 0.0610 | 0.0619 | 0.0561 | 0.0619 | 3,681,362 | +0.00(+1.64%) |
Apr 09, 2024 | 0.0615 | 0.0638 | 0.0602 | 0.0609 | 2,421,296 | -0.00(-3.94%) |
Apr 08, 2024 | 0.0670 | 0.0670 | 0.0611 | 0.0634 | 2,240,039 | -0.00(-5.37%) |
Apr 05, 2024 | 0.0698 | 0.0699 | 0.0625 | 0.0670 | 2,290,753 | -0.00(-4.29%) |
Apr 04, 2024 | 0.0678 | 0.0715 | 0.0660 | 0.0700 | 3,009,896 | +0.00(+0.57%) |
Apr 03, 2024 | 0.0650 | 0.0710 | 0.0600 | 0.0696 | 7,185,821 | +0.01(+14.10%) |
Apr 02, 2024 | 0.0650 | 0.0660 | 0.0605 | 0.0610 | 2,776,586 | -0.00(-3.17%) |
Apr 01, 2024 | 0.0625 | 0.0645 | 0.0586 | 0.0630 | 4,856,786 | -0.01(-7.35%) |
Mar 28, 2024 | 0.0620 | 0.0665 | 0.0665 | 0.0680 | 8,903,174 | +0.01(+9.68%) |
Mar 27, 2024 | 0.0620 | 0.0630 | 0.0599 | 0.0620 | 2,033,206 | -0.00(-1.59%) |
Mar 26, 2024 | 0.0610 | 0.0634 | 0.0550 | 0.0630 | 3,263,835 | +0.00(+1.29%) |
Mar 25, 2024 | 0.0673 | 0.0680 | 0.0582 | 0.0622 | 2,642,135 | -0.00(-2.20%) |
Mar 22, 2024 | 0.0707 | 0.0740 | 0.0634 | 0.0636 | 3,996,916 | -0.01(-8.62%) |
Mar 21, 2024 | 0.0700 | 0.0749 | 0.0650 | 0.0696 | 6,852,077 | +0.00(+7.08%) |
Mar 20, 2024 | 0.0640 | 0.0672 | 0.0610 | 0.0650 | 3,145,192 | +0.00(+6.56%) |
Mar 19, 2024 | 0.0640 | 0.0652 | 0.0590 | 0.0610 | 1,707,724 | -0.00(-3.17%) |
Mar 18, 2024 | 0.0663 | 0.0678 | 0.0600 | 0.0630 | 1,896,273 | -0.00(-4.98%) |
Mar 15, 2024 | 0.0589 | 0.0663 | 0.0551 | 0.0663 | 4,767,617 | +0.01(+17.76%) |
Mar 14, 2024 | 0.0579 | 0.0579 | 0.0515 | 0.0563 | 3,113,295 | -0.00(-2.93%) |
Mar 13, 2024 | 0.0600 | 0.0600 | 0.0560 | 0.0580 | 1,796,871 | -0.00(-0.17%) |
Mar 12, 2024 | 0.0625 | 0.0690 | 0.0550 | 0.0581 | 4,189,287 | -0.00(-4.28%) |
Mar 11, 2024 | 0.0616 | 0.0620 | 0.0600 | 0.0607 | 1,859,104 | +0.00(+2.36%) |
Mar 08, 2024 | 0.0639 | 0.0644 | 0.0586 | 0.0593 | 5,462,781 | -0.00(-6.76%) |
Mar 07, 2024 | 0.0680 | 0.0698 | 0.0612 | 0.0636 | 6,363,649 | -0.01(-11.91%) |
Mar 06, 2024 | 0.0854 | 0.0854 | 0.0660 | 0.0722 | 9,753,955 | -0.01(-11.41%) |
Mar 05, 2024 | 0.0690 | 0.0920 | 0.0650 | 0.0815 | 49,185,472 | +0.01(+21.82%) |
Mar 04, 2024 | 0.0730 | 0.0740 | 0.0560 | 0.0669 | 9,294,710 | -0.01(-9.59%) |
Mar 01, 2024 | 0.0666 | 0.0760 | 0.0640 | 0.0740 | 7,560,330 | +0.01(+8.35%) |
Feb 29, 2024 | 0.0694 | 0.0694 | 0.0640 | 0.0683 | 3,004,266 | +0.00(+0.44%) |
Feb 28, 2024 | 0.0728 | 0.0728 | 0.0670 | 0.0680 | 5,287,477 | +0.00(+0.00%) |
Feb 27, 2024 | 0.0756 | 0.0756 | 0.0599 | 0.0680 | 16,174,030 | -0.01(-16.36%) |
Feb 26, 2024 | 0.0803 | 0.0840 | 0.0779 | 0.0813 | 3,954,870 | +0.00(+1.25%) |
Feb 23, 2024 | 0.0845 | 0.0845 | 0.0770 | 0.0803 | 5,411,518 | -0.00(-0.37%) |
Feb 22, 2024 | 0.0845 | 0.0845 | 0.0803 | 0.0806 | 5,250,835 | -0.00(-2.54%) |
Feb 21, 2024 | 0.0890 | 0.0892 | 0.0810 | 0.0827 | 5,552,030 | -0.01(-6.13%) |
Feb 20, 2024 | 0.0860 | 0.0905 | 0.0808 | 0.0881 | 9,463,082 | +0.01(+6.02%) |
Feb 16, 2024 | 0.0900 | 0.0900 | 0.0821 | 0.0831 | 10,868,169 | -0.01(-8.68%) |
Feb 15, 2024 | 0.0879 | 0.0936 | 0.0841 | 0.0910 | 11,187,716 | +0.01(+6.68%) |
Feb 14, 2024 | 0.0861 | 0.0960 | 0.0821 | 0.0853 | 7,665,577 | -0.00(-2.96%) |
Feb 13, 2024 | 0.0880 | 0.0980 | 0.0845 | 0.0879 | 8,836,928 | -0.01(-9.38%) |
Feb 12, 2024 | 0.1031 | 0.1099 | 0.0940 | 0.0970 | 13,435,431 | -0.00(-4.90%) |
Feb 09, 2024 | 0.1036 | 0.1369 | 0.0960 | 0.1020 | 27,993,824 | -0.01(-6.42%) |
Feb 08, 2024 | 0.0900 | 0.1093 | 0.0803 | 0.1090 | 23,229,376 | +0.01(+7.18%) |
Feb 07, 2024 | 0.1400 | 0.1520 | 0.0900 | 0.1017 | 40,861,600 | -0.05(-31.00%) |
Feb 06, 2024 | 0.2200 | 0.2200 | 0.1382 | 0.1474 | 4,726,903 | -0.08(-34.49%) |
Feb 05, 2024 | 0.2970 | 0.3103 | 0.1817 | 0.2250 | 3,767,348 | -0.23(-50.11%) |
Feb 02, 2024 | 0.4799 | 0.4799 | 0.4505 | 0.4510 | 32,384 | -0.02(-4.25%) |