Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.3001 | 0.3178 | 0.2950 | 0.3001 | 586,652 | +0.00(+0.70%) |
Apr 29, 2024 | 0.3301 | 0.3600 | 0.2835 | 0.2980 | 2,869,740 | -0.04(-11.57%) |
Apr 26, 2024 | 0.3252 | 0.3635 | 0.3200 | 0.3370 | 3,669,162 | -0.06(-14.18%) |
Apr 25, 2024 | 0.2900 | 0.6900 | 0.2900 | 0.3927 | 115,483,424 | +0.10(+36.35%) |
Apr 24, 2024 | 0.2700 | 0.2894 | 0.2706 | 0.2880 | 50,950 | +0.01(+2.20%) |
Apr 23, 2024 | 0.2920 | 0.2920 | 0.2750 | 0.2818 | 46,086 | +0.01(+2.47%) |
Apr 22, 2024 | 0.2916 | 0.3000 | 0.2706 | 0.2750 | 144,264 | -0.02(-8.18%) |
Apr 19, 2024 | 0.2960 | 0.3000 | 0.2910 | 0.2995 | 23,130 | +0.00(+0.88%) |
Apr 18, 2024 | 0.2870 | 0.2975 | 0.2810 | 0.2969 | 48,044 | +0.00(+0.00%) |
Apr 17, 2024 | 0.2875 | 0.2977 | 0.2800 | 0.2969 | 138,734 | +0.01(+2.41%) |
Apr 16, 2024 | 0.3000 | 0.3000 | 0.2821 | 0.2899 | 127,766 | -0.02(-5.29%) |
Apr 15, 2024 | 0.3193 | 0.3193 | 0.3000 | 0.3061 | 190,451 | -0.00(-1.58%) |
Apr 12, 2024 | 0.3103 | 0.3220 | 0.3103 | 0.3110 | 181,595 | +0.00(+0.29%) |
Apr 11, 2024 | 0.3071 | 0.3225 | 0.3000 | 0.3101 | 204,174 | +0.00(+1.01%) |
Apr 10, 2024 | 0.3080 | 0.3170 | 0.3004 | 0.3070 | 153,238 | +0.00(+0.00%) |
Apr 09, 2024 | 0.3280 | 0.3287 | 0.3010 | 0.3070 | 218,737 | -0.01(-1.82%) |
Apr 08, 2024 | 0.3300 | 0.3300 | 0.3121 | 0.3127 | 257,416 | -0.01(-3.37%) |
Apr 05, 2024 | 0.3290 | 0.3467 | 0.3100 | 0.3236 | 282,440 | +0.00(+1.12%) |
Apr 04, 2024 | 0.3200 | 0.3333 | 0.3112 | 0.3200 | 261,008 | -0.00(-0.90%) |
Apr 03, 2024 | 0.3250 | 0.3389 | 0.3200 | 0.3229 | 164,768 | -0.01(-3.61%) |
Apr 02, 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3350 | 546,786 | -0.07(-18.29%) |
Apr 01, 2024 | 0.3350 | 0.4240 | 0.3167 | 0.4100 | 3,396,816 | +0.08(+24.43%) |
Mar 28, 2024 | 0.3300 | 0.3490 | 0.3150 | 0.3295 | 339,392 | +0.00(+1.23%) |
Mar 27, 2024 | 0.3266 | 0.3340 | 0.3100 | 0.3255 | 271,481 | +0.00(+0.34%) |
Mar 26, 2024 | 0.3331 | 0.3490 | 0.3210 | 0.3244 | 238,291 | -0.02(-5.01%) |
Mar 25, 2024 | 0.3500 | 0.3602 | 0.3357 | 0.3415 | 272,235 | -0.01(-2.96%) |
Mar 22, 2024 | 0.3575 | 0.3690 | 0.3380 | 0.3519 | 567,009 | -0.01(-2.47%) |
Mar 21, 2024 | 0.3722 | 0.3750 | 0.3570 | 0.3608 | 272,192 | -0.01(-1.39%) |
Mar 20, 2024 | 0.3481 | 0.3710 | 0.3317 | 0.3659 | 492,642 | +0.00(+1.36%) |
Mar 19, 2024 | 0.3400 | 0.3700 | 0.3200 | 0.3610 | 830,155 | +0.02(+5.22%) |
Mar 18, 2024 | 0.3785 | 0.3999 | 0.3400 | 0.3431 | 2,367,684 | -0.06(-14.22%) |
Mar 15, 2024 | 0.3553 | 0.4600 | 0.3360 | 0.4000 | 12,629,099 | +0.05(+14.38%) |
Mar 14, 2024 | 0.3482 | 0.3590 | 0.3407 | 0.3497 | 382,507 | -0.01(-2.59%) |
Mar 13, 2024 | 0.3490 | 0.3750 | 0.3400 | 0.3590 | 557,206 | +0.02(+4.57%) |
Mar 12, 2024 | 0.3600 | 0.3698 | 0.3350 | 0.3433 | 408,127 | -0.03(-6.96%) |
Mar 11, 2024 | 0.3400 | 0.3800 | 0.3385 | 0.3690 | 610,859 | +0.03(+9.01%) |
Mar 08, 2024 | 0.3400 | 0.3500 | 0.3318 | 0.3385 | 318,576 | +0.00(+0.53%) |
Mar 07, 2024 | 0.3700 | 0.3720 | 0.3276 | 0.3367 | 609,764 | -0.02(-6.73%) |
Mar 06, 2024 | 0.3600 | 0.3699 | 0.3501 | 0.3610 | 464,108 | -0.01(-3.73%) |
Mar 05, 2024 | 0.4131 | 0.4200 | 0.3322 | 0.3750 | 1,535,858 | -0.06(-13.83%) |
Mar 04, 2024 | 0.4137 | 0.4900 | 0.4006 | 0.4352 | 2,575,236 | +0.04(+10.18%) |
Mar 01, 2024 | 0.3900 | 0.4100 | 0.3700 | 0.3950 | 801,070 | -0.00(-0.83%) |
Feb 29, 2024 | 0.3756 | 0.4371 | 0.3756 | 0.3983 | 2,083,454 | +0.03(+8.71%) |
Feb 28, 2024 | 0.3681 | 0.3875 | 0.3407 | 0.3664 | 1,320,870 | +0.01(+4.09%) |
Feb 27, 2024 | 0.3500 | 0.3699 | 0.3150 | 0.3520 | 2,345,818 | -0.00(-1.32%) |
Feb 26, 2024 | 0.3219 | 0.3600 | 0.2668 | 0.3567 | 11,371,215 | -0.55(-60.59%) |
Feb 23, 2024 | 1.200 | 1.220 | 0.8700 | 0.9050 | 620,833 | -0.31(-25.82%) |
Feb 22, 2024 | 1.560 | 1.610 | 1.150 | 1.220 | 511,048 | -0.33(-21.29%) |
Feb 21, 2024 | 1.680 | 1.730 | 1.500 | 1.550 | 95,877 | -0.12(-7.19%) |
Feb 20, 2024 | 1.720 | 1.770 | 1.670 | 1.670 | 35,385 | -0.06(-3.47%) |
Feb 16, 2024 | 1.710 | 1.810 | 1.700 | 1.730 | 63,189 | -0.02(-1.14%) |
Feb 15, 2024 | 1.840 | 1.840 | 1.700 | 1.750 | 58,419 | -0.05(-2.78%) |
Feb 14, 2024 | 1.820 | 1.870 | 1.760 | 1.800 | 57,933 | -0.05(-2.70%) |
Feb 13, 2024 | 1.940 | 1.975 | 1.800 | 1.850 | 89,378 | -0.05(-2.63%) |
Feb 12, 2024 | 1.850 | 1.980 | 1.830 | 1.900 | 82,020 | +0.05(+2.70%) |
Feb 09, 2024 | 1.980 | 1.980 | 1.800 | 1.850 | 98,923 | -0.07(-3.65%) |
Feb 08, 2024 | 2.000 | 2.020 | 1.840 | 1.920 | 100,158 | +0.01(+0.52%) |
Feb 07, 2024 | 1.930 | 2.020 | 1.800 | 1.910 | 210,519 | -0.11(-5.45%) |
Feb 06, 2024 | 2.250 | 2.300 | 1.920 | 2.020 | 305,315 | -0.28(-12.17%) |
Feb 05, 2024 | 2.290 | 2.350 | 2.200 | 2.300 | 349,390 | -0.08(-3.36%) |
Feb 02, 2024 | 2.310 | 2.500 | 2.251 | 2.380 | 216,228 | -0.06(-2.46%) |