Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.1130 | 0 | -0.01(-5.04%) | |||
Mar 27, 2024 | 0.1154 | 0.1190 | 0.1125 | 0.1190 | 128,310 | +0.00(+0.00%) |
Mar 26, 2024 | 0.1150 | 0.1190 | 0.1114 | 0.1190 | 427,704 | -0.00(-0.83%) |
Mar 25, 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | 264,753 | +0.00(+4.35%) |
Mar 22, 2024 | 0.1217 | 0.1217 | 0.1120 | 0.1150 | 228,201 | -0.00(-1.71%) |
Mar 21, 2024 | 0.1140 | 0.1188 | 0.1106 | 0.1170 | 232,031 | -0.00(-0.85%) |
Mar 20, 2024 | 0.1141 | 0.1180 | 0.1100 | 0.1180 | 262,795 | +0.01(+6.21%) |
Mar 19, 2024 | 0.1220 | 0.1220 | 0.1106 | 0.1111 | 143,322 | -0.00(-3.05%) |
Mar 18, 2024 | 0.1250 | 0.1265 | 0.1101 | 0.1146 | 262,987 | -0.00(-1.21%) |
Mar 15, 2024 | 0.1110 | 0.1172 | 0.1064 | 0.1160 | 256,740 | +0.00(+1.75%) |
Mar 14, 2024 | 0.1198 | 0.1200 | 0.1090 | 0.1140 | 470,860 | -0.00(-0.87%) |
Mar 13, 2024 | 0.1280 | 0.1284 | 0.1100 | 0.1150 | 828,815 | -0.02(-12.88%) |
Mar 12, 2024 | 0.1293 | 0.1330 | 0.1250 | 0.1320 | 435,562 | +0.00(+1.54%) |
Mar 11, 2024 | 0.1400 | 0.1370 | 0.1250 | 0.1300 | 308,412 | -0.00(-0.38%) |
Mar 08, 2024 | 0.1350 | 0.1394 | 0.1300 | 0.1305 | 365,668 | -0.01(-6.79%) |
Mar 07, 2024 | 0.1340 | 0.1400 | 0.1275 | 0.1400 | 289,688 | +0.01(+5.26%) |
Mar 06, 2024 | 0.1400 | 0.1410 | 0.1315 | 0.1330 | 324,665 | -0.01(-4.32%) |
Mar 05, 2024 | 0.1370 | 0.1404 | 0.1324 | 0.1390 | 504,135 | -0.00(-0.71%) |
Mar 04, 2024 | 0.1503 | 0.1550 | 0.1370 | 0.1400 | 698,783 | -0.01(-9.68%) |
Mar 01, 2024 | 0.1400 | 0.1600 | 0.1370 | 0.1550 | 1,060,776 | +0.01(+10.40%) |
Feb 29, 2024 | 0.1340 | 0.1425 | 0.1300 | 0.1404 | 909,166 | +0.00(+0.29%) |
Feb 28, 2024 | 0.1287 | 0.1400 | 0.1280 | 0.1400 | 637,539 | +0.01(+5.50%) |
Feb 27, 2024 | 0.1330 | 0.1430 | 0.1276 | 0.1327 | 681,483 | -0.00(-0.97%) |
Feb 26, 2024 | 0.1300 | 0.1365 | 0.1260 | 0.1340 | 625,629 | +0.01(+6.10%) |
Feb 23, 2024 | 0.1302 | 0.1403 | 0.1231 | 0.1263 | 814,673 | -0.01(-5.89%) |
Feb 22, 2024 | 0.1323 | 0.1343 | 0.1233 | 0.1342 | 617,958 | +0.01(+6.68%) |
Feb 21, 2024 | 0.1329 | 0.1329 | 0.1230 | 0.1258 | 766,857 | -0.01(-5.34%) |
Feb 20, 2024 | 0.1400 | 0.1400 | 0.1311 | 0.1329 | 994,240 | -0.01(-5.94%) |
Feb 16, 2024 | 0.1450 | 0.1470 | 0.1403 | 0.1413 | 1,111,930 | -0.00(-2.62%) |
Feb 15, 2024 | 0.1452 | 0.1558 | 0.1380 | 0.1451 | 2,333,123 | -0.01(-8.16%) |
Feb 14, 2024 | 0.1300 | 0.1874 | 0.1283 | 0.1580 | 12,183,882 | +0.02(+18.44%) |
Feb 13, 2024 | 0.1315 | 0.1399 | 0.1250 | 0.1334 | 764,848 | -0.00(-1.62%) |
Feb 12, 2024 | 0.1422 | 0.1457 | 0.1351 | 0.1356 | 1,120,546 | -0.01(-5.17%) |
Feb 09, 2024 | 0.1430 | 0.1493 | 0.1377 | 0.1430 | 1,513,145 | -0.01(-3.44%) |
Feb 08, 2024 | 0.1453 | 0.1550 | 0.1369 | 0.1481 | 1,514,630 | +0.00(+2.14%) |
Feb 07, 2024 | 0.1594 | 0.1630 | 0.1353 | 0.1450 | 2,699,530 | -0.02(-12.65%) |
Feb 06, 2024 | 0.1644 | 0.1760 | 0.1574 | 0.1660 | 1,838,110 | +0.00(+1.72%) |
Feb 05, 2024 | 0.1708 | 0.1857 | 0.1625 | 0.1632 | 1,523,416 | -0.01(-3.37%) |
Feb 02, 2024 | 0.1829 | 0.1829 | 0.1505 | 0.1689 | 1,899,161 | -0.01(-6.58%) |
Feb 01, 2024 | 0.2249 | 0.2298 | 0.1740 | 0.1808 | 3,702,851 | -0.05(-20.04%) |
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%) |