Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.2300 | 0.2340 | 0.2230 | 0.2261 | 1,699,681 | -0.01(-3.75%) |
Jan 30, 2024 | 0.2500 | 0.2643 | 0.2307 | 0.2349 | 3,606,941 | -0.05(-18.15%) |
Jan 29, 2024 | 0.2451 | 0.2900 | 0.2216 | 0.2870 | 9,458,852 | +0.05(+19.09%) |
Jan 26, 2024 | 0.2298 | 0.2700 | 0.2203 | 0.2410 | 8,875,481 | +0.01(+5.70%) |
Jan 25, 2024 | 0.1812 | 0.2500 | 0.1812 | 0.2280 | 10,953,297 | +0.05(+25.27%) |
Jan 24, 2024 | 0.1957 | 0.1957 | 0.1707 | 0.1820 | 2,597,676 | -0.01(-5.85%) |
Jan 23, 2024 | 0.1900 | 0.2098 | 0.1600 | 0.1933 | 6,444,177 | -0.00(-0.92%) |
Jan 22, 2024 | 0.2199 | 0.2207 | 0.1872 | 0.1951 | 10,259,969 | -0.02(-7.58%) |
Jan 19, 2024 | 0.1620 | 0.3400 | 0.1400 | 0.2111 | 106,793,632 | +0.04(+24.18%) |
Jan 18, 2024 | 0.2040 | 0.2040 | 0.1450 | 0.1700 | 16,693,951 | -0.05(-22.73%) |
Jan 17, 2024 | 0.2600 | 0.4240 | 0.2034 | 0.2200 | 476,371,680 | +0.14(+186.09%) |
Jan 16, 2024 | 0.0883 | 0.0883 | 0.0713 | 0.0769 | 3,951,120 | -0.01(-9.95%) |
Jan 12, 2024 | 0.0780 | 0.1800 | 0.0780 | 0.0854 | 52,477,668 | +0.01(+8.65%) |
Jan 11, 2024 | 0.0792 | 0.0802 | 0.0711 | 0.0786 | 440,781 | -0.00(-1.26%) |
Jan 10, 2024 | 0.0827 | 0.0849 | 0.0760 | 0.0796 | 321,979 | -0.00(-4.10%) |
Jan 09, 2024 | 0.0826 | 0.0854 | 0.0752 | 0.0830 | 602,216 | +0.00(+0.00%) |
Jan 08, 2024 | 0.0870 | 0.0873 | 0.0815 | 0.0830 | 281,493 | -0.00(-0.60%) |
Jan 05, 2024 | 0.0817 | 0.0851 | 0.0803 | 0.0835 | 274,802 | +0.00(+1.21%) |
Jan 04, 2024 | 0.0948 | 0.0948 | 0.0808 | 0.0825 | 561,939 | -0.01(-9.93%) |
Jan 03, 2024 | 0.0991 | 0.0991 | 0.0890 | 0.0916 | 329,665 | -0.00(-1.19%) |
Jan 02, 2024 | 0.0934 | 0.1057 | 0.0880 | 0.0927 | 1,474,920 | +0.00(+3.00%) |
Dec 29, 2023 | 0.1003 | 0.1029 | 0.0860 | 0.0900 | 940,268 | -0.00(-2.17%) |
Dec 28, 2023 | 0.0912 | 0.1050 | 0.0856 | 0.0920 | 2,278,060 | +0.01(+6.60%) |
Dec 27, 2023 | 0.0895 | 0.0920 | 0.0818 | 0.0863 | 1,177,605 | +0.00(+1.53%) |
Dec 26, 2023 | 0.0895 | 0.0895 | 0.0845 | 0.0850 | 560,530 | +0.00(+0.00%) |
Dec 22, 2023 | 0.0893 | 0.0895 | 0.0843 | 0.0850 | 480,346 | +0.00(+0.12%) |
Dec 21, 2023 | 0.0969 | 0.0969 | 0.0822 | 0.0849 | 330,322 | -0.01(-7.62%) |
Dec 20, 2023 | 0.0950 | 0.0960 | 0.0833 | 0.0919 | 636,425 | +0.01(+10.32%) |
Dec 19, 2023 | 0.1100 | 0.1124 | 0.0833 | 0.0833 | 1,036,057 | -0.02(-22.94%) |
Dec 18, 2023 | 0.0910 | 0.1110 | 0.0910 | 0.1081 | 320,482 | +0.01(+9.19%) |
Dec 15, 2023 | 0.0940 | 0.1000 | 0.0940 | 0.0990 | 300,636 | -0.00(-2.37%) |
Dec 14, 2023 | 0.1010 | 0.1050 | 0.0881 | 0.1014 | 726,304 | -0.00(-2.59%) |
Dec 13, 2023 | 0.1000 | 0.1059 | 0.0926 | 0.1041 | 632,464 | +0.00(+2.97%) |
Dec 12, 2023 | 0.1026 | 0.1050 | 0.1011 | 0.1011 | 239,724 | -0.00(-2.69%) |
Dec 11, 2023 | 0.1050 | 0.1128 | 0.1039 | 0.1039 | 298,785 | -0.00(-4.42%) |
Dec 08, 2023 | 0.1080 | 0.1140 | 0.1026 | 0.1087 | 169,055 | -0.01(-4.73%) |
Dec 07, 2023 | 0.1100 | 0.1184 | 0.1095 | 0.1141 | 429,725 | -0.00(-2.48%) |
Dec 06, 2023 | 0.1200 | 0.1220 | 0.1150 | 0.1170 | 481,810 | -0.00(-2.09%) |
Dec 05, 2023 | 0.1203 | 0.1245 | 0.1140 | 0.1195 | 190,073 | -0.00(-3.63%) |
Dec 04, 2023 | 0.1250 | 0.1295 | 0.1118 | 0.1240 | 561,184 | +0.00(+0.00%) |
Dec 01, 2023 | 0.1280 | 0.1280 | 0.1201 | 0.1240 | 420,037 | -0.00(-0.80%) |
Nov 30, 2023 | 0.1169 | 0.1500 | 0.1162 | 0.1250 | 2,160,533 | +0.01(+7.76%) |
Nov 29, 2023 | 0.1179 | 0.1320 | 0.1156 | 0.1160 | 846,299 | +0.00(+0.00%) |
Nov 28, 2023 | 0.1120 | 0.1180 | 0.1106 | 0.1160 | 344,711 | +0.00(+3.57%) |
Nov 27, 2023 | 0.1190 | 0.1190 | 0.1118 | 0.1120 | 468,351 | -0.01(-5.80%) |
Nov 24, 2023 | 0.1250 | 0.1250 | 0.1163 | 0.1189 | 191,469 | -0.00(-1.98%) |
Nov 22, 2023 | 0.1195 | 0.1268 | 0.1120 | 0.1213 | 882,226 | +0.00(+3.06%) |
Nov 21, 2023 | 0.1164 | 0.1237 | 0.1128 | 0.1177 | 751,419 | -0.00(-1.92%) |
Nov 20, 2023 | 0.1102 | 0.1350 | 0.1059 | 0.1200 | 3,233,906 | +0.01(+14.29%) |
Nov 17, 2023 | 0.1191 | 0.1195 | 0.1000 | 0.1050 | 981,413 | -0.01(-11.76%) |
Nov 16, 2023 | 0.1266 | 0.1320 | 0.1116 | 0.1190 | 440,387 | -0.01(-6.00%) |
Nov 15, 2023 | 0.1260 | 0.1355 | 0.1246 | 0.1266 | 250,362 | -0.00(-0.86%) |
Nov 14, 2023 | 0.1350 | 0.1382 | 0.1260 | 0.1277 | 453,488 | -0.01(-6.65%) |
Nov 13, 2023 | 0.1506 | 0.1553 | 0.1320 | 0.1368 | 659,040 | -0.02(-12.03%) |
Nov 10, 2023 | 0.1560 | 0.1600 | 0.1470 | 0.1555 | 548,863 | -0.00(-2.81%) |
Nov 09, 2023 | 0.1754 | 0.1754 | 0.1420 | 0.1600 | 1,631,318 | +0.00(+0.44%) |
Nov 08, 2023 | 0.1650 | 0.1670 | 0.1415 | 0.1593 | 4,073,303 | -0.01(-6.29%) |
Nov 07, 2023 | 0.1450 | 0.1749 | 0.1390 | 0.1700 | 3,546,358 | +0.03(+24.09%) |
Nov 06, 2023 | 0.1400 | 0.1580 | 0.1313 | 0.1370 | 998,747 | +0.00(+2.24%) |
Nov 03, 2023 | 0.1290 | 0.1430 | 0.1236 | 0.1340 | 316,030 | +0.00(+1.98%) |
Nov 02, 2023 | 0.1300 | 0.1477 | 0.1261 | 0.1314 | 1,393,372 | +0.01(+5.20%) |