Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.1550 | 0.1550 | 0.1441 | 0.1480 | 471,043 | -0.01(-4.52%) |
Apr 29, 2024 | 0.1560 | 0.1619 | 0.1500 | 0.1550 | 484,268 | +0.00(+0.98%) |
Apr 26, 2024 | 0.1500 | 0.1580 | 0.1490 | 0.1535 | 1,022,624 | -0.00(-0.58%) |
Apr 25, 2024 | 0.1506 | 0.1601 | 0.1498 | 0.1544 | 1,120,274 | -0.01(-4.69%) |
Apr 24, 2024 | 0.1682 | 0.1734 | 0.1600 | 0.1620 | 953,143 | -0.02(-8.84%) |
Apr 23, 2024 | 0.1700 | 0.1900 | 0.1639 | 0.1777 | 7,066,353 | +0.02(+12.83%) |
Apr 22, 2024 | 0.1700 | 0.1682 | 0.1501 | 0.1575 | 711,327 | -0.01(-6.75%) |
Apr 19, 2024 | 0.1700 | 0.1794 | 0.1645 | 0.1689 | 627,107 | +0.00(+2.30%) |
Apr 18, 2024 | 0.1700 | 0.1770 | 0.1610 | 0.1651 | 1,283,781 | -0.01(-4.79%) |
Apr 17, 2024 | 0.1580 | 0.1800 | 0.1580 | 0.1734 | 3,374,561 | +0.02(+11.08%) |
Apr 16, 2024 | 0.1563 | 0.1640 | 0.1420 | 0.1561 | 1,900,546 | -0.00(-1.82%) |
Apr 15, 2024 | 0.1475 | 0.1749 | 0.1450 | 0.1590 | 6,436,379 | +0.02(+11.97%) |
Apr 12, 2024 | 0.1488 | 0.1488 | 0.1401 | 0.1420 | 1,092,358 | -0.00(-1.05%) |
Apr 11, 2024 | 0.1433 | 0.1600 | 0.1415 | 0.1435 | 2,283,915 | +0.00(+0.56%) |
Apr 10, 2024 | 0.1427 | 0.1479 | 0.1397 | 0.1427 | 805,217 | -0.00(-3.19%) |
Apr 09, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1474 | 999,739 | +0.00(+0.07%) |
Apr 08, 2024 | 0.1500 | 0.1580 | 0.1450 | 0.1473 | 1,615,798 | -0.01(-8.05%) |
Apr 05, 2024 | 0.1800 | 0.1900 | 0.1550 | 0.1602 | 8,234,089 | +0.01(+7.52%) |
Apr 04, 2024 | 0.1470 | 0.1649 | 0.1400 | 0.1490 | 2,915,511 | -0.00(-0.60%) |
Apr 03, 2024 | 0.1445 | 0.1798 | 0.1403 | 0.1499 | 4,096,253 | +0.00(+0.60%) |
Apr 02, 2024 | 0.1420 | 0.1500 | 0.1300 | 0.1490 | 2,802,232 | +0.02(+12.03%) |
Apr 01, 2024 | 0.1287 | 0.1550 | 0.1287 | 0.1330 | 5,692,020 | +0.00(+3.34%) |
Mar 28, 2024 | 0.1300 | 0.1380 | 0.1262 | 0.1287 | 2,213,091 | -0.00(-2.50%) |
Mar 27, 2024 | 0.1400 | 0.1430 | 0.1260 | 0.1320 | 3,955,763 | -0.01(-4.56%) |
Mar 26, 2024 | 0.1400 | 0.1450 | 0.1325 | 0.1383 | 1,775,806 | -0.00(-1.78%) |
Mar 25, 2024 | 0.1400 | 0.1490 | 0.1351 | 0.1408 | 2,311,133 | -0.00(-0.85%) |
Mar 22, 2024 | 0.1455 | 0.1495 | 0.1303 | 0.1420 | 4,653,071 | -0.01(-8.62%) |
Mar 21, 2024 | 0.1800 | 0.2000 | 0.1500 | 0.1554 | 10,602,053 | -0.03(-14.14%) |
Mar 20, 2024 | 0.1510 | 0.3038 | 0.1422 | 0.1810 | 98,194,392 | +0.04(+26.13%) |
Mar 19, 2024 | 0.1401 | 0.1550 | 0.1399 | 0.1435 | 2,469,058 | +0.00(+3.24%) |
Mar 18, 2024 | 0.1560 | 0.1570 | 0.1262 | 0.1390 | 2,969,912 | -0.02(-13.12%) |
Mar 15, 2024 | 0.1340 | 0.1670 | 0.1330 | 0.1600 | 11,896,844 | +0.03(+24.42%) |
Mar 14, 2024 | 0.1300 | 0.1378 | 0.1259 | 0.1286 | 1,445,163 | -0.01(-4.03%) |
Mar 13, 2024 | 0.1211 | 0.1347 | 0.1200 | 0.1340 | 1,844,985 | -0.00(-0.37%) |
Mar 12, 2024 | 0.1500 | 0.1563 | 0.1300 | 0.1345 | 2,502,270 | -0.02(-13.50%) |
Mar 11, 2024 | 0.1700 | 0.1819 | 0.1540 | 0.1555 | 2,824,142 | -0.02(-12.44%) |
Mar 08, 2024 | 0.2100 | 0.2100 | 0.1700 | 0.1776 | 5,007,209 | -0.01(-7.74%) |
Mar 07, 2024 | 0.2000 | 0.2035 | 0.1867 | 0.1925 | 1,290,018 | -0.01(-3.65%) |
Mar 06, 2024 | 0.2125 | 0.2140 | 0.1940 | 0.1998 | 1,800,443 | -0.01(-4.36%) |
Mar 05, 2024 | 0.2050 | 0.2150 | 0.1950 | 0.2089 | 3,432,634 | +0.01(+7.13%) |
Mar 04, 2024 | 0.2000 | 0.2100 | 0.1829 | 0.1950 | 4,082,781 | -0.01(-2.99%) |
Mar 01, 2024 | 0.2110 | 0.2110 | 0.1960 | 0.2010 | 2,537,417 | -0.00(-0.59%) |
Feb 29, 2024 | 0.2287 | 0.2287 | 0.2003 | 0.2022 | 4,399,654 | -0.02(-7.38%) |
Feb 28, 2024 | 0.3800 | 0.3900 | 0.1960 | 0.2183 | 19,541,576 | -0.13(-37.61%) |
Feb 27, 2024 | 0.2850 | 0.3500 | 0.2700 | 0.3499 | 7,155,259 | +0.08(+31.59%) |
Feb 26, 2024 | 0.3392 | 0.3500 | 0.2459 | 0.2659 | 3,449,414 | -0.07(-20.39%) |
Feb 23, 2024 | 0.3450 | 0.3490 | 0.3210 | 0.3340 | 1,050,090 | -0.01(-4.30%) |
Feb 22, 2024 | 0.3300 | 0.3520 | 0.3300 | 0.3490 | 510,188 | +0.00(+0.58%) |
Feb 21, 2024 | 0.3203 | 0.3470 | 0.3200 | 0.3470 | 656,735 | +0.02(+5.09%) |
Feb 20, 2024 | 0.3600 | 0.3600 | 0.3221 | 0.3302 | 722,236 | -0.00(-1.43%) |
Feb 16, 2024 | 0.2869 | 0.3549 | 0.2805 | 0.3350 | 1,632,843 | +0.04(+13.67%) |
Feb 15, 2024 | 0.3033 | 0.3100 | 0.2800 | 0.2947 | 763,214 | -0.02(-5.76%) |
Feb 14, 2024 | 0.2900 | 0.3200 | 0.2900 | 0.3127 | 931,613 | +0.01(+4.23%) |
Feb 13, 2024 | 0.3250 | 0.3380 | 0.2838 | 0.3000 | 1,755,767 | -0.04(-11.24%) |
Feb 12, 2024 | 0.4000 | 0.4067 | 0.3301 | 0.3380 | 1,385,193 | -0.02(-6.11%) |
Feb 09, 2024 | 0.3273 | 0.3998 | 0.3273 | 0.3600 | 2,608,058 | +0.01(+2.27%) |
Feb 08, 2024 | 0.3500 | 0.3770 | 0.3019 | 0.3520 | 6,269,966 | -0.05(-12.00%) |
Feb 07, 2024 | 0.4400 | 0.6161 | 0.3200 | 0.4000 | 119,256,968 | +0.17(+72.34%) |
Feb 06, 2024 | 0.2300 | 0.2600 | 0.2210 | 0.2321 | 733,491 | -0.01(-5.61%) |
Feb 05, 2024 | 0.3002 | 0.3002 | 0.2281 | 0.2459 | 658,885 | -0.05(-16.36%) |
Feb 02, 2024 | 0.3200 | 0.3302 | 0.2920 | 0.2940 | 298,689 | -0.04(-11.45%) |