Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.1590 | 0.1735 | 0.1515 | 0.1725 | 1,683,535 | +0.02(+9.87%) |
Apr 29, 2024 | 0.1473 | 0.1800 | 0.1350 | 0.1570 | 5,063,167 | +0.01(+4.67%) |
Apr 26, 2024 | 0.1200 | 0.1599 | 0.1200 | 0.1500 | 2,763,974 | +0.03(+25.10%) |
Apr 25, 2024 | 0.1229 | 0.1240 | 0.1040 | 0.1199 | 1,061,702 | +0.00(+0.93%) |
Apr 24, 2024 | 0.1040 | 0.1200 | 0.1034 | 0.1188 | 1,558,667 | +0.01(+13.14%) |
Apr 23, 2024 | 0.1031 | 0.1070 | 0.1030 | 0.1050 | 230,748 | -0.00(-1.41%) |
Apr 22, 2024 | 0.1060 | 0.1067 | 0.1027 | 0.1065 | 399,559 | +0.00(+0.47%) |
Apr 19, 2024 | 0.1031 | 0.1072 | 0.0975 | 0.1060 | 1,356,556 | +0.00(+2.81%) |
Apr 18, 2024 | 0.1055 | 0.1055 | 0.1001 | 0.1031 | 501,366 | -0.00(-2.18%) |
Apr 17, 2024 | 0.1150 | 0.1150 | 0.1020 | 0.1054 | 761,882 | -0.00(-4.18%) |
Apr 16, 2024 | 0.1090 | 0.1100 | 0.1001 | 0.1100 | 1,387,745 | +0.00(+0.55%) |
Apr 15, 2024 | 0.1097 | 0.1199 | 0.0955 | 0.1094 | 2,581,378 | +0.00(+4.79%) |
Apr 12, 2024 | 0.1100 | 0.1148 | 0.0960 | 0.1044 | 3,308,376 | -0.00(-3.60%) |
Apr 11, 2024 | 0.0944 | 0.1100 | 0.0932 | 0.1083 | 4,399,300 | +0.02(+17.72%) |
Apr 10, 2024 | 0.0850 | 0.0978 | 0.0840 | 0.0920 | 1,574,018 | +0.01(+9.26%) |
Apr 09, 2024 | 0.0824 | 0.0850 | 0.0801 | 0.0842 | 862,358 | +0.00(+3.69%) |
Apr 08, 2024 | 0.0810 | 0.0825 | 0.0760 | 0.0812 | 446,042 | +0.00(+1.50%) |
Apr 05, 2024 | 0.0760 | 0.0800 | 0.0740 | 0.0800 | 1,207,302 | +0.00(+5.26%) |
Apr 04, 2024 | 0.0799 | 0.0799 | 0.0751 | 0.0760 | 309,238 | -0.00(-4.04%) |
Apr 03, 2024 | 0.0759 | 0.0830 | 0.0753 | 0.0792 | 1,080,351 | +0.00(+5.04%) |
Apr 02, 2024 | 0.0749 | 0.0762 | 0.0723 | 0.0754 | 852,263 | +0.00(+1.89%) |
Apr 01, 2024 | 0.0710 | 0.0770 | 0.0704 | 0.0740 | 1,129,988 | +0.00(+2.35%) |
Mar 28, 2024 | 0.0707 | 0.0723 | 0.0699 | 0.0723 | 218,239 | +0.00(+1.83%) |
Mar 27, 2024 | 0.0720 | 0.0730 | 0.0700 | 0.0710 | 206,551 | -0.00(-0.70%) |
Mar 26, 2024 | 0.0694 | 0.0730 | 0.0599 | 0.0715 | 630,426 | +0.00(+4.99%) |
Mar 25, 2024 | 0.0670 | 0.0699 | 0.0610 | 0.0681 | 351,974 | -0.00(-0.15%) |
Mar 22, 2024 | 0.0699 | 0.0699 | 0.0665 | 0.0682 | 171,987 | -0.00(-2.43%) |
Mar 21, 2024 | 0.0699 | 0.0699 | 0.0665 | 0.0699 | 153,020 | +0.00(+0.00%) |
Mar 20, 2024 | 0.0699 | 0.0724 | 0.0665 | 0.0699 | 264,134 | +0.00(+2.49%) |
Mar 19, 2024 | 0.0711 | 0.0729 | 0.0651 | 0.0682 | 654,310 | -0.00(-5.80%) |
Mar 18, 2024 | 0.0735 | 0.0770 | 0.0711 | 0.0724 | 214,628 | +0.00(+0.14%) |
Mar 15, 2024 | 0.0661 | 0.0770 | 0.0661 | 0.0723 | 316,401 | -0.00(-0.96%) |
Mar 14, 2024 | 0.0770 | 0.0774 | 0.0661 | 0.0730 | 645,036 | -0.00(-2.54%) |
Mar 13, 2024 | 0.0741 | 0.0750 | 0.0712 | 0.0749 | 126,585 | +0.00(+1.35%) |
Mar 12, 2024 | 0.0750 | 0.0754 | 0.0710 | 0.0739 | 536,161 | -0.00(-0.27%) |
Mar 11, 2024 | 0.0730 | 0.0750 | 0.0700 | 0.0741 | 288,217 | +0.00(+0.68%) |
Mar 08, 2024 | 0.0718 | 0.0748 | 0.0708 | 0.0736 | 757,212 | +0.00(+3.08%) |
Mar 07, 2024 | 0.0681 | 0.0735 | 0.0641 | 0.0714 | 1,219,345 | +0.01(+8.68%) |
Mar 06, 2024 | 0.0620 | 0.0712 | 0.0620 | 0.0657 | 335,703 | +0.00(+5.97%) |
Mar 05, 2024 | 0.0593 | 0.0625 | 0.0560 | 0.0620 | 196,028 | +0.01(+10.71%) |
Mar 04, 2024 | 0.0625 | 0.0640 | 0.0521 | 0.0560 | 1,190,684 | -0.01(-9.68%) |
Mar 01, 2024 | 0.0524 | 0.0624 | 0.0524 | 0.0620 | 1,256,269 | +0.01(+19.92%) |
Feb 29, 2024 | 0.0540 | 0.0540 | 0.0490 | 0.0517 | 1,297,825 | -0.00(-2.64%) |
Feb 28, 2024 | 0.0530 | 0.0569 | 0.0521 | 0.0531 | 642,982 | -0.00(-2.93%) |
Feb 27, 2024 | 0.0549 | 0.0592 | 0.0526 | 0.0547 | 341,527 | +0.00(+2.43%) |
Feb 26, 2024 | 0.0559 | 0.0589 | 0.0511 | 0.0534 | 1,787,626 | -0.00(-4.47%) |
Feb 23, 2024 | 0.0526 | 0.0559 | 0.0490 | 0.0559 | 1,040,335 | +0.00(+9.61%) |
Feb 22, 2024 | 0.0540 | 0.0540 | 0.0498 | 0.0510 | 1,446,780 | -0.00(-4.67%) |
Feb 21, 2024 | 0.0500 | 0.0570 | 0.0500 | 0.0535 | 543,367 | +0.00(+7.00%) |
Feb 20, 2024 | 0.0510 | 0.0530 | 0.0499 | 0.0500 | 1,356,572 | -0.00(-1.96%) |
Feb 16, 2024 | 0.0565 | 0.0565 | 0.0503 | 0.0510 | 906,717 | -0.00(-6.93%) |
Feb 15, 2024 | 0.0559 | 0.0587 | 0.0537 | 0.0548 | 146,059 | -0.00(-6.48%) |
Feb 14, 2024 | 0.0589 | 0.0589 | 0.0530 | 0.0586 | 724,191 | +0.00(+0.51%) |
Feb 13, 2024 | 0.0566 | 0.0588 | 0.0566 | 0.0583 | 412,600 | +0.00(+0.00%) |
Feb 12, 2024 | 0.0566 | 0.0583 | 0.0561 | 0.0583 | 86,936 | +0.00(+3.00%) |
Feb 09, 2024 | 0.0553 | 0.0566 | 0.0540 | 0.0566 | 10,525 | +0.00(+0.00%) |
Feb 08, 2024 | 0.0530 | 0.0567 | 0.0530 | 0.0566 | 29,244 | +0.00(+4.81%) |
Feb 07, 2024 | 0.0558 | 0.0595 | 0.0510 | 0.0540 | 513,582 | -0.00(-2.17%) |
Feb 06, 2024 | 0.0539 | 0.0597 | 0.0515 | 0.0552 | 253,431 | +0.00(+4.15%) |
Feb 05, 2024 | 0.0580 | 0.0586 | 0.0501 | 0.0530 | 1,480,545 | -0.01(-8.62%) |
Feb 02, 2024 | 0.0593 | 0.0593 | 0.0542 | 0.0580 | 642,550 | +0.00(+0.00%) |