Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 0.0933 | 0 | -0.05(-36.10%) | |||
Jun 12, 2024 | 0.1600 | 0.1659 | 0.1445 | 0.1460 | 45,192,812 | -0.02(-12.05%) |
Jun 11, 2024 | 0.1870 | 0.2300 | 0.1599 | 0.1660 | 106,353,480 | -0.02(-8.64%) |
Jun 10, 2024 | 0.1700 | 0.1920 | 0.1580 | 0.1817 | 65,442,156 | +0.03(+20.57%) |
Jun 07, 2024 | 0.1535 | 0.1579 | 0.1450 | 0.1507 | 28,770,082 | +0.00(+1.14%) |
Jun 06, 2024 | 0.1600 | 0.1622 | 0.1455 | 0.1490 | 21,763,264 | -0.03(-15.82%) |
Jun 05, 2024 | 0.1831 | 0.1870 | 0.1533 | 0.1770 | 24,096,464 | -0.02(-10.47%) |
Jun 04, 2024 | 0.2000 | 0.2173 | 0.1700 | 0.1977 | 59,152,056 | +0.03(+18.31%) |
Jun 03, 2024 | 0.1793 | 0.1825 | 0.1544 | 0.1671 | 30,835,452 | -0.00(-1.71%) |
May 31, 2024 | 0.2500 | 0.2669 | 0.1612 | 0.1700 | 144,463,232 | +0.01(+6.25%) |
May 30, 2024 | 0.1900 | 0.1948 | 0.1515 | 0.1600 | 26,088,198 | -0.02(-11.60%) |
May 29, 2024 | 0.1595 | 0.2100 | 0.1462 | 0.1810 | 62,764,584 | +0.04(+25.00%) |
May 28, 2024 | 0.1700 | 0.1739 | 0.1400 | 0.1448 | 22,442,704 | -0.02(-12.77%) |
May 24, 2024 | 0.1560 | 0.2488 | 0.1312 | 0.1660 | 153,064,816 | +0.03(+19.68%) |
May 23, 2024 | 0.1603 | 0.1700 | 0.1325 | 0.1387 | 20,438,186 | -0.00(-2.26%) |
May 22, 2024 | 0.1378 | 0.1520 | 0.1255 | 0.1419 | 9,425,136 | +0.00(+2.45%) |
May 21, 2024 | 0.1700 | 0.1700 | 0.1317 | 0.1385 | 10,336,167 | -0.03(-18.58%) |
May 20, 2024 | 0.2400 | 0.2414 | 0.1421 | 0.1701 | 28,158,080 | -0.04(-20.51%) |
May 17, 2024 | 0.2800 | 0.3900 | 0.2005 | 0.2140 | 254,495,200 | +0.07(+51.88%) |
May 16, 2024 | 0.1262 | 0.1494 | 0.1153 | 0.1409 | 12,081,881 | +0.03(+26.37%) |
May 15, 2024 | 0.1300 | 0.1392 | 0.1100 | 0.1115 | 4,759,433 | -0.02(-15.14%) |
May 14, 2024 | 0.1400 | 0.1535 | 0.1200 | 0.1314 | 2,549,386 | -0.01(-7.59%) |
May 13, 2024 | 0.1330 | 0.1486 | 0.1330 | 0.1422 | 806,013 | +0.01(+5.72%) |
May 10, 2024 | 0.1420 | 0.1604 | 0.1294 | 0.1345 | 2,975,360 | -0.01(-5.28%) |
May 09, 2024 | 0.1580 | 0.1580 | 0.1368 | 0.1420 | 1,493,915 | -0.01(-5.02%) |
May 08, 2024 | 0.1680 | 0.1680 | 0.1399 | 0.1495 | 2,189,601 | -0.01(-7.72%) |
May 07, 2024 | 0.1860 | 0.1939 | 0.1483 | 0.1620 | 2,874,616 | -0.03(-15.67%) |
May 06, 2024 | 0.2400 | 0.2681 | 0.1804 | 0.1921 | 11,014,156 | -0.04(-16.48%) |
May 03, 2024 | 0.2106 | 0.2400 | 0.1830 | 0.2300 | 1,198,115 | +0.02(+11.11%) |
May 02, 2024 | 0.1790 | 0.2200 | 0.1740 | 0.2070 | 1,097,798 | +0.03(+15.64%) |
May 01, 2024 | 0.1790 | 0.1880 | 0.1760 | 0.1790 | 139,284 | +0.00(+2.52%) |
Apr 30, 2024 | 0.1751 | 0.1827 | 0.1674 | 0.1746 | 211,094 | -0.01(-4.95%) |
Apr 29, 2024 | 0.1750 | 0.1924 | 0.1733 | 0.1837 | 228,995 | +0.01(+6.18%) |
Apr 26, 2024 | 0.1680 | 0.1780 | 0.1655 | 0.1730 | 226,098 | +0.01(+5.04%) |
Apr 25, 2024 | 0.1710 | 0.1730 | 0.1600 | 0.1647 | 148,480 | -0.00(-2.37%) |
Apr 24, 2024 | 0.1752 | 0.1820 | 0.1660 | 0.1687 | 263,338 | -0.01(-3.05%) |
Apr 23, 2024 | 0.1630 | 0.1870 | 0.1630 | 0.1740 | 231,844 | +0.00(+2.78%) |
Apr 22, 2024 | 0.1680 | 0.1800 | 0.1608 | 0.1693 | 255,551 | +0.00(+2.61%) |
Apr 19, 2024 | 0.1620 | 0.1660 | 0.1568 | 0.1650 | 189,220 | -0.00(-0.42%) |
Apr 18, 2024 | 0.1593 | 0.1690 | 0.1535 | 0.1657 | 371,003 | +0.00(+2.98%) |
Apr 17, 2024 | 0.1552 | 0.1796 | 0.1552 | 0.1609 | 163,497 | +0.00(+1.84%) |
Apr 16, 2024 | 0.1650 | 0.1680 | 0.1556 | 0.1580 | 216,839 | -0.01(-7.11%) |
Apr 15, 2024 | 0.1700 | 0.1701 | 0.1500 | 0.1701 | 596,469 | -0.00(-0.99%) |
Apr 12, 2024 | 0.1835 | 0.1945 | 0.1702 | 0.1718 | 434,341 | -0.02(-9.20%) |
Apr 11, 2024 | 0.1712 | 0.2050 | 0.1712 | 0.1892 | 1,256,151 | +0.01(+7.20%) |
Apr 10, 2024 | 0.1550 | 0.1829 | 0.1550 | 0.1765 | 1,066,084 | +0.02(+9.83%) |
Apr 09, 2024 | 0.1659 | 0.1659 | 0.1555 | 0.1607 | 390,139 | -0.01(-3.08%) |
Apr 08, 2024 | 0.1673 | 0.1724 | 0.1550 | 0.1658 | 714,272 | -0.00(-1.31%) |
Apr 05, 2024 | 0.1543 | 0.1690 | 0.1500 | 0.1680 | 1,423,218 | +0.00(+1.20%) |
Apr 04, 2024 | 0.1482 | 0.2500 | 0.1410 | 0.1660 | 18,508,280 | +0.02(+13.54%) |
Apr 03, 2024 | 0.1481 | 0.1506 | 0.1432 | 0.1462 | 119,868 | -0.01(-4.13%) |
Apr 02, 2024 | 0.1435 | 0.1525 | 0.1435 | 0.1525 | 224,946 | +0.01(+7.55%) |