Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.5518 | 0.5900 | 0.5144 | 0.5350 | 196,117 | -0.03(-4.46%) |
Apr 29, 2024 | 0.4725 | 0.5950 | 0.4725 | 0.5600 | 404,821 | +0.10(+23.00%) |
Apr 26, 2024 | 0.4800 | 0.4800 | 0.4521 | 0.4553 | 165,127 | -0.00(-1.02%) |
Apr 25, 2024 | 0.4600 | 0.4714 | 0.4500 | 0.4600 | 236,932 | -0.02(-3.97%) |
Apr 24, 2024 | 0.6910 | 0.6910 | 0.4310 | 0.4790 | 1,694,729 | -0.28(-36.97%) |
Apr 23, 2024 | 0.9400 | 0.9500 | 0.7510 | 0.7600 | 271,378 | -0.14(-15.65%) |
Apr 22, 2024 | 0.9100 | 0.9900 | 0.8401 | 0.9010 | 390,708 | +0.08(+9.88%) |
Apr 19, 2024 | 0.7100 | 0.8259 | 0.6440 | 0.8200 | 194,265 | +0.15(+22.39%) |
Apr 18, 2024 | 0.6600 | 0.6949 | 0.6000 | 0.6700 | 252,785 | -0.04(-6.29%) |
Apr 17, 2024 | 0.5110 | 0.7200 | 0.4950 | 0.7150 | 653,854 | +0.19(+36.27%) |
Apr 16, 2024 | 0.4200 | 0.5600 | 0.4200 | 0.5247 | 637,253 | +0.10(+24.93%) |
Apr 15, 2024 | 0.4222 | 0.4590 | 0.4100 | 0.4200 | 188,737 | -0.00(-0.02%) |
Apr 12, 2024 | 0.3600 | 0.4500 | 0.3600 | 0.4201 | 322,421 | +0.05(+12.30%) |
Apr 11, 2024 | 0.4300 | 0.4500 | 0.3700 | 0.3741 | 115,253 | -0.07(-16.16%) |
Apr 10, 2024 | 0.4900 | 0.4900 | 0.4050 | 0.4462 | 193,550 | -0.03(-6.67%) |
Apr 09, 2024 | 0.5200 | 0.5200 | 0.4510 | 0.4781 | 204,979 | -0.04(-7.90%) |
Apr 08, 2024 | 0.5000 | 0.5320 | 0.4700 | 0.5191 | 255,495 | +0.02(+4.05%) |
Apr 05, 2024 | 0.3960 | 0.4989 | 0.3960 | 0.4989 | 603,653 | +0.10(+24.94%) |
Apr 04, 2024 | 0.3900 | 0.4000 | 0.3560 | 0.3993 | 121,108 | +0.00(+0.25%) |
Apr 03, 2024 | 0.3700 | 0.3998 | 0.3600 | 0.3983 | 231,065 | +0.05(+13.31%) |
Apr 02, 2024 | 0.3313 | 0.3599 | 0.3300 | 0.3515 | 176,465 | +0.02(+7.46%) |
Apr 01, 2024 | 0.3226 | 0.3395 | 0.3226 | 0.3271 | 39,490 | -0.00(-1.21%) |
Mar 28, 2024 | 0.3400 | 0.3400 | 0.3291 | 0.3311 | 28,572 | -0.00(-0.87%) |
Mar 27, 2024 | 0.3250 | 0.3400 | 0.3221 | 0.3340 | 159,505 | +0.00(+1.30%) |
Mar 26, 2024 | 0.3300 | 0.3340 | 0.3282 | 0.3297 | 28,999 | -0.00(-1.26%) |
Mar 25, 2024 | 0.3300 | 0.3340 | 0.3053 | 0.3339 | 16,662 | +0.00(+1.49%) |
Mar 22, 2024 | 0.3300 | 0.3347 | 0.2639 | 0.3290 | 268,813 | -0.01(-1.70%) |
Mar 21, 2024 | 0.3194 | 0.3350 | 0.3194 | 0.3347 | 301,703 | +0.01(+4.59%) |
Mar 20, 2024 | 0.3194 | 0.3200 | 0.3100 | 0.3200 | 188,674 | +0.00(+0.66%) |
Mar 19, 2024 | 0.3100 | 0.3179 | 0.3041 | 0.3179 | 154,134 | +0.01(+2.55%) |
Mar 18, 2024 | 0.3162 | 0.3194 | 0.3080 | 0.3100 | 22,388 | -0.00(-0.64%) |
Mar 15, 2024 | 0.3100 | 0.3194 | 0.3079 | 0.3120 | 50,454 | +0.00(+0.81%) |
Mar 14, 2024 | 0.3194 | 0.3194 | 0.3080 | 0.3095 | 17,144 | -0.01(-3.10%) |
Mar 13, 2024 | 0.3100 | 0.3194 | 0.3055 | 0.3194 | 46,120 | +0.01(+3.33%) |
Mar 12, 2024 | 0.3130 | 0.3194 | 0.2906 | 0.3091 | 86,319 | +0.00(+0.03%) |
Mar 11, 2024 | 0.3110 | 0.3149 | 0.2863 | 0.3090 | 135,928 | -0.00(-1.25%) |
Mar 08, 2024 | 0.3141 | 0.3193 | 0.3058 | 0.3129 | 16,394 | +0.00(+0.94%) |
Mar 07, 2024 | 0.3120 | 0.3187 | 0.3000 | 0.3100 | 53,307 | +0.00(+0.00%) |
Mar 06, 2024 | 0.3050 | 0.3194 | 0.3025 | 0.3100 | 115,809 | +0.01(+1.64%) |
Mar 05, 2024 | 0.3036 | 0.3080 | 0.2940 | 0.3050 | 52,314 | -0.00(-0.65%) |
Mar 04, 2024 | 0.3200 | 0.3200 | 0.2977 | 0.3070 | 122,523 | +0.00(+0.00%) |
Mar 01, 2024 | 0.2910 | 0.3178 | 0.2910 | 0.3070 | 273,736 | +0.01(+2.33%) |
Feb 29, 2024 | 0.2500 | 0.3023 | 0.2525 | 0.3000 | 218,030 | +0.03(+13.21%) |
Feb 28, 2024 | 0.2800 | 0.2840 | 0.2520 | 0.2650 | 88,766 | -0.00(-0.04%) |
Feb 27, 2024 | 0.2385 | 0.2674 | 0.2350 | 0.2651 | 222,604 | +0.03(+13.78%) |
Feb 26, 2024 | 0.2400 | 0.2400 | 0.2202 | 0.2330 | 91,465 | -0.01(-4.23%) |
Feb 23, 2024 | 0.2307 | 0.2449 | 0.2280 | 0.2433 | 148,029 | +0.01(+5.32%) |
Feb 22, 2024 | 0.2279 | 0.2400 | 0.2206 | 0.2310 | 179,208 | +0.00(+1.32%) |
Feb 21, 2024 | 0.2286 | 0.2321 | 0.2250 | 0.2280 | 10,183 | -0.00(-0.87%) |
Feb 20, 2024 | 0.2390 | 0.2399 | 0.2293 | 0.2300 | 40,852 | -0.01(-4.17%) |
Feb 16, 2024 | 0.2310 | 0.2449 | 0.2008 | 0.2400 | 580,165 | +0.01(+3.90%) |
Feb 15, 2024 | 0.2256 | 0.2310 | 0.2256 | 0.2310 | 13,157 | +0.00(+0.48%) |
Feb 14, 2024 | 0.2073 | 0.2310 | 0.1981 | 0.2299 | 63,210 | +0.02(+12.15%) |
Feb 13, 2024 | 0.1800 | 0.2300 | 0.1800 | 0.2050 | 243,063 | -0.02(-10.79%) |
Feb 12, 2024 | 0.2310 | 0.2310 | 0.2221 | 0.2298 | 37,202 | -0.00(-0.04%) |
Feb 09, 2024 | 0.2101 | 0.2299 | 0.2101 | 0.2299 | 18,380 | +0.00(+1.82%) |
Feb 08, 2024 | 0.2158 | 0.2258 | 0.2110 | 0.2258 | 9,883 | -0.00(-1.83%) |
Feb 07, 2024 | 0.2200 | 0.2300 | 0.2100 | 0.2300 | 59,312 | +0.01(+6.28%) |
Feb 06, 2024 | 0.2000 | 0.2276 | 0.2050 | 0.2164 | 119,817 | +0.01(+4.19%) |
Feb 05, 2024 | 0.2000 | 0.2078 | 0.2000 | 0.2077 | 6,260 | -0.00(-0.10%) |
Feb 02, 2024 | 0.2131 | 0.2131 | 0.2000 | 0.2079 | 31,261 | +0.00(+0.97%) |