Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.2899 | 0.2999 | 0.2899 | 0.2998 | 962 | +0.05(+19.92%) |
May 30, 2024 | 0.1200 | 0.2500 | 0.1200 | 0.2500 | 470 | -0.05(-16.67%) |
May 29, 2024 | 0.2491 | 0.3000 | 0.1200 | 0.3000 | 3,065 | +0.00(+0.03%) |
May 28, 2024 | 0.2000 | 0.2999 | 0.2000 | 0.2999 | 2,900 | +0.03(+11.07%) |
May 24, 2024 | 0.2100 | 0.3999 | 0.2100 | 0.2700 | 10,234 | +0.06(+28.51%) |
May 23, 2024 | 0.2000 | 0.3472 | 0.2000 | 0.2101 | 30,030 | -0.14(-39.49%) |
May 22, 2024 | 0.3475 | 0.3475 | 0.2000 | 0.3472 | 316 | -0.00(-0.14%) |
May 21, 2024 | 0.1500 | 0.3497 | 0.1500 | 0.3477 | 8,020 | +0.01(+2.29%) |
May 20, 2024 | 0.2500 | 0.3499 | 0.1000 | 0.3399 | 4,553 | +0.06(+21.44%) |
May 17, 2024 | 0.2001 | 0.3897 | 0.2001 | 0.2799 | 18,967 | -0.05(-15.18%) |
May 16, 2024 | 0.2600 | 0.3300 | 0.2500 | 0.3300 | 8,485 | -0.10(-23.26%) |
May 14, 2024 | 0.4300 | 20 | +0.05(+13.16%) | |||
May 13, 2024 | 0.2600 | 0.3800 | 0.2600 | 0.3800 | 4,140 | +0.04(+11.76%) |
May 09, 2024 | 0.3400 | 100 | -0.01(-2.86%) | |||
May 08, 2024 | 0.2700 | 0.3999 | 0.2600 | 0.3500 | 19,485 | +0.00(+0.29%) |
May 07, 2024 | 0.3000 | 0.3490 | 0.2600 | 0.3490 | 6,683 | +0.08(+29.16%) |
May 06, 2024 | 0.3500 | 0.4499 | 0.2702 | 0.2702 | 21,017 | +0.01(+3.92%) |
May 03, 2024 | 0.4299 | 0.4299 | 0.2600 | 0.2600 | 918 | -0.09(-25.71%) |
May 02, 2024 | 0.4299 | 0.4299 | 0.2600 | 0.3500 | 8,442 | -0.10(-22.22%) |
Apr 29, 2024 | 0.4500 | 8 | +0.19(+72.41%) | |||
Apr 26, 2024 | 0.3600 | 0.3600 | 0.2610 | 0.2610 | 6,198 | -0.19(-42.00%) |
Apr 25, 2024 | 0.4500 | 0.4500 | 0.2700 | 0.4500 | 369 | +0.00(+0.00%) |
Apr 24, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 410 | +0.01(+2.27%) |
Apr 23, 2024 | 0.3500 | 0.4400 | 0.3000 | 0.4400 | 4,297 | +0.00(+0.23%) |
Apr 22, 2024 | 0.2800 | 0.5000 | 0.2800 | 0.4390 | 5,040 | +0.03(+7.07%) |
Apr 19, 2024 | 0.2600 | 0.4100 | 0.2600 | 0.4100 | 1,065 | +0.15(+57.69%) |
Apr 17, 2024 | 0.2600 | 2 | -0.15(-36.43%) | |||
Apr 16, 2024 | 0.2800 | 0.4090 | 0.2800 | 0.4090 | 1,340 | +0.15(+57.31%) |
Apr 15, 2024 | 0.2900 | 0.3500 | 0.2600 | 0.2600 | 2,978 | -0.01(-3.70%) |
Apr 12, 2024 | 0.3500 | 0.4300 | 0.2700 | 0.2700 | 892 | -0.16(-37.21%) |
Apr 08, 2024 | 0.4300 | 30 | +0.00(+0.23%) | |||
Apr 05, 2024 | 0.3500 | 0.4299 | 0.3500 | 0.4290 | 2,027 | +0.03(+7.25%) |
Apr 04, 2024 | 0.2800 | 0.4000 | 0.2800 | 0.4000 | 1,659 | -0.02(-4.51%) |
Apr 03, 2024 | 0.2640 | 0.4189 | 0.2640 | 0.4189 | 886 | -0.00(-0.26%) |
Apr 02, 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 897 | +0.16(+61.54%) |
Apr 01, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 254 | -0.09(-25.71%) |
Mar 28, 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 2,395 | +0.08(+32.03%) |
Mar 27, 2024 | 0.4500 | 0.4500 | 0.2503 | 0.2651 | 2,871 | -0.17(-39.75%) |
Mar 26, 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 1,348 | +0.18(+69.17%) |
Mar 25, 2024 | 0.2500 | 0.4999 | 0.2500 | 0.2601 | 1,382 | -0.14(-34.98%) |
Mar 22, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 455 | -0.10(-19.98%) |
Mar 21, 2024 | 0.4999 | 0.4999 | 0.3400 | 0.4999 | 1,607 | +0.23(+85.15%) |
Mar 20, 2024 | 0.4000 | 0.4000 | 0.2502 | 0.2700 | 8,267 | -0.13(-32.50%) |
Mar 19, 2024 | 0.3910 | 0.4000 | 0.3910 | 0.4000 | 12,453 | -0.14(-25.88%) |
Mar 18, 2024 | 0.3800 | 0.5397 | 0.3800 | 0.5397 | 15,551 | +0.17(+45.86%) |
Mar 15, 2024 | 0.4900 | 0.4900 | 0.3500 | 0.3700 | 2,214 | -0.03(-7.50%) |
Mar 14, 2024 | 0.4900 | 0.4900 | 0.4000 | 0.4000 | 16,177 | +0.00(+0.00%) |
Mar 13, 2024 | 0.4000 | 0.5499 | 0.4000 | 0.4000 | 15,942 | +0.01(+2.56%) |
Mar 12, 2024 | 0.5498 | 0.5498 | 0.3500 | 0.3900 | 27,409 | -0.16(-29.09%) |
Mar 11, 2024 | 0.4999 | 0.5500 | 0.4999 | 0.5500 | 725 | +0.05(+10.00%) |
Mar 08, 2024 | 0.5800 | 0.5800 | 0.5000 | 0.5000 | 513 | -0.10(-16.65%) |
Mar 07, 2024 | 0.5156 | 0.6000 | 0.5156 | 0.5999 | 12,168 | +0.09(+17.63%) |
Mar 06, 2024 | 0.5493 | 0.5493 | 0.2301 | 0.5100 | 2,088 | +0.16(+45.71%) |
Mar 05, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 5,633 | -0.16(-31.72%) |
Mar 04, 2024 | 0.4000 | 0.5499 | 0.3400 | 0.5126 | 8,936 | +0.11(+28.15%) |
Mar 01, 2024 | 0.5500 | 0.6000 | 0.4000 | 0.4000 | 2,062 | -0.25(-38.46%) |
Feb 29, 2024 | 0.4000 | 0.6500 | 0.2001 | 0.6500 | 10,169 | +0.25(+62.50%) |
Feb 28, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 41,170 | -0.24(-37.50%) |
Feb 26, 2024 | 0.6400 | 28 | +0.21(+48.84%) | |||
Feb 23, 2024 | 0.4000 | 0.7399 | 0.4000 | 0.4300 | 4,484 | -0.06(-12.24%) |
Feb 22, 2024 | 0.4500 | 0.5000 | 0.0200 | 0.4900 | 9,768 | -0.01(-2.00%) |
Feb 21, 2024 | 0.5000 | 0.5000 | 0.4000 | 0.5000 | 17,273 | +0.10(+25.00%) |
Feb 20, 2024 | 0.3500 | 0.9800 | 0.3500 | 0.4000 | 18,602 | +0.05(+14.29%) |
Feb 16, 2024 | 0.4498 | 0.5800 | 0.2100 | 0.3500 | 74,743 | +0.09(+34.62%) |
Feb 15, 2024 | 0.0800 | 0.4996 | 0.0800 | 0.2600 | 2,682 | +0.00(+0.00%) |
Feb 14, 2024 | 0.1100 | 0.8900 | 0.0525 | 0.2600 | 63,886 | +0.21(+407.81%) |
Feb 13, 2024 | 0.0512 | 0.0512 | 0.0512 | 0.0512 | 200 | +0.02(+70.10%) |
Feb 08, 2024 | 0.0301 | 4 | -0.02(-42.67%) | |||
Jan 26, 2024 | 0.0525 | 0 | +0.02(+68.81%) | |||
Jan 25, 2024 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 144 | +0.00(+3.67%) |
Jan 23, 2024 | 0.0300 | 20 | -0.02(-41.18%) | |||
Jan 19, 2024 | 0.0510 | 0 | +0.02(+70.00%) | |||
Jan 17, 2024 | 0.0300 | 2 | -0.02(-41.18%) | |||
Jan 16, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 3,219 | +0.02(+70.00%) |
Jan 11, 2024 | 0.0300 | 0 | +0.00(+0.00%) | |||
Jan 03, 2024 | 0.0300 | 30 | +0.00(+0.00%) | |||
Dec 29, 2023 | 0.0300 | 10 | +0.00(+7.14%) | |||
Dec 28, 2023 | 0.0280 | 0.0280 | 0.0260 | 0.0280 | 2,199 | +0.00(+7.69%) |
Dec 27, 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 400 | -0.00(-7.14%) |
Dec 26, 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 950 | +0.00(+7.69%) |
Dec 22, 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 741 | +0.00(+0.00%) |
Dec 21, 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 470 | +0.00(+0.00%) |
Dec 20, 2023 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 1,837 | -0.01(-35.00%) |
Dec 15, 2023 | 0.0400 | 85 | -0.01(-20.00%) | |||
Dec 14, 2023 | 0.0350 | 0.0500 | 0.0350 | 0.0500 | 5,186 | +0.03(+100.00%) |
Dec 13, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,839 | +0.00(+0.00%) |
Dec 12, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,639 | +0.00(+0.00%) |
Dec 11, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,565 | +0.00(+0.00%) |
Dec 07, 2023 | 0.0250 | 60 | +0.00(+0.00%) | |||
Dec 06, 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 2,270 | -0.03(-58.33%) |
Dec 01, 2023 | 0.0600 | 0 | +0.03(+130.77%) | |||
Nov 29, 2023 | 0.0260 | 38 | +0.00(+4.00%) | |||
Nov 28, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,094 | +0.00(+0.00%) |
Nov 27, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 992 | +0.00(+0.00%) |
Nov 24, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 | +0.00(+0.00%) |
Nov 22, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 440 | +0.00(+0.00%) |
Nov 16, 2023 | 0.0250 | 0 | +0.00(+0.00%) | |||
Nov 14, 2023 | 0.0250 | 0 | +0.00(+0.00%) | |||
Nov 10, 2023 | 0.0250 | 20 | +0.01(+25.00%) | |||
Nov 07, 2023 | 0.0200 | 4 | -0.02(-55.56%) | |||
Nov 06, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 645 | +0.00(+0.00%) |
Nov 03, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,280 | +0.00(+0.00%) |
Oct 31, 2023 | 0.0450 | 34 | +0.00(+0.00%) | |||
Oct 30, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 408 | +0.00(+0.00%) |
Oct 27, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 750 | -0.00(-0.22%) |
Oct 26, 2023 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 300 | +0.00(+0.22%) |
Oct 24, 2023 | 0.0450 | 0 | +0.00(+0.00%) | |||
Oct 23, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 250 | +0.00(+0.00%) |
Oct 20, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 433 | +0.00(+0.00%) |
Oct 19, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 100 | +0.00(+0.00%) |
Oct 16, 2023 | 0.0450 | 10 | +0.00(+0.00%) | |||
Oct 13, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 563 | +0.00(+7.14%) |
Oct 10, 2023 | 0.0420 | 0 | +0.00(+5.00%) | |||
Oct 04, 2023 | 0.0400 | 6 | +0.00(+14.29%) | |||
Oct 03, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 171 | +0.01(+16.67%) |
Oct 02, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 763 | +0.00(+20.00%) |
Sep 26, 2023 | 0.0250 | 37 | +0.01(+25.00%) | |||
Sep 25, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,847 | +0.00(+0.00%) |
Sep 21, 2023 | 0.0200 | 0 | +0.00(+0.00%) | |||
Sep 20, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 311 | +0.00(+0.00%) |
Sep 18, 2023 | 0.0200 | 20 | +0.00(+0.00%) | |||
Sep 14, 2023 | 0.0200 | 417 | +0.00(+0.00%) | |||
Sep 12, 2023 | 0.0200 | 14 | +0.00(+0.00%) | |||
Sep 11, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 163 | +0.00(+0.00%) |
Sep 08, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,838 | +0.00(+16.96%) |
Sep 07, 2023 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | 8,208 | -0.08(-82.90%) |
Sep 06, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,141 | +0.00(+0.00%) |
Sep 01, 2023 | 0.1000 | 0 | -0.10(-50.00%) | |||
Aug 25, 2023 | 0.2000 | 100 | -0.15(-42.86%) | |||
Aug 16, 2023 | 0.3500 | 0 | +0.05(+16.67%) | |||
Aug 09, 2023 | 0.3000 | 0 | -0.14(-31.44%) | |||
Aug 04, 2023 | 0.4376 | 0 | +0.23(+108.38%) | |||
Aug 03, 2023 | 0.4548 | 0.4548 | 0.2000 | 0.2100 | 874 | -0.28(-57.12%) |
Aug 02, 2023 | 0.4705 | 0.4897 | 0.4705 | 0.4897 | 880 | +0.29(+144.85%) |
Jul 31, 2023 | 0.2000 | 2 | -0.72(-78.38%) | |||
Jul 27, 2023 | 0.9249 | 22 | -0.11(-10.20%) | |||
Jul 25, 2023 | 1.030 | 0 | +0.04(+4.04%) | |||
Jul 19, 2023 | 0.9900 | 4 | +0.00(+0.25%) | |||
Jul 18, 2023 | 0.9500 | 1.000 | 0.9500 | 0.9875 | 4,727 | -0.01(-1.25%) |
Jul 17, 2023 | 1.070 | 1.071 | 0.8670 | 1.000 | 44,653 | -0.09(-8.26%) |
Jul 14, 2023 | 1.120 | 1.120 | 1.090 | 1.090 | 1,036 | -0.12(-9.92%) |
Jul 13, 2023 | 1.030 | 1.270 | 1.030 | 1.210 | 20,016 | +0.13(+12.04%) |
Jul 12, 2023 | 1.030 | 1.120 | 1.030 | 1.080 | 3,621 | +0.00(+0.00%) |
Jul 11, 2023 | 1.080 | 1.087 | 1.020 | 1.080 | 6,254 | +0.07(+6.93%) |
Jul 10, 2023 | 0.9200 | 1.010 | 0.9200 | 1.010 | 681 | -0.03(-2.88%) |
Jul 07, 2023 | 1.040 | 1.040 | 1.000 | 1.040 | 5,936 | -0.01(-0.95%) |
Jul 06, 2023 | 1.050 | 1.082 | 1.000 | 1.050 | 1,605 | -0.11(-9.48%) |
Jul 05, 2023 | 1.100 | 1.160 | 1.080 | 1.160 | 1,973 | +0.05(+4.74%) |
Jul 03, 2023 | 1.100 | 1.140 | 1.100 | 1.107 | 648 | -0.07(-6.14%) |
Jun 30, 2023 | 0.9900 | 1.210 | 0.9599 | 1.180 | 13,592 | +0.18(+18.00%) |
Jun 29, 2023 | 1.063 | 1.080 | 0.9595 | 1.000 | 2,518 | -0.02(-1.95%) |
Jun 28, 2023 | 1.090 | 1.090 | 1.000 | 1.020 | 1,742 | -0.07(-6.43%) |
Jun 27, 2023 | 1.100 | 1.100 | 1.050 | 1.090 | 2,377 | +0.02(+1.87%) |
Jun 26, 2023 | 1.100 | 1.120 | 1.030 | 1.070 | 5,396 | -0.13(-10.83%) |
Jun 23, 2023 | 1.260 | 1.260 | 1.075 | 1.200 | 16,243 | -0.12(-9.43%) |
Jun 22, 2023 | 1.040 | 1.325 | 1.040 | 1.325 | 11,575 | +0.28(+27.40%) |
Jun 21, 2023 | 1.070 | 1.070 | 1.030 | 1.040 | 1,980 | -0.06(-5.45%) |
Jun 20, 2023 | 1.100 | 1.238 | 1.100 | 1.100 | 8,287 | -0.04(-3.51%) |
Jun 16, 2023 | 1.110 | 1.150 | 0.9105 | 1.140 | 21,697 | +0.03(+2.70%) |
Jun 15, 2023 | 0.9055 | 1.110 | 0.9055 | 1.110 | 5,946 | +0.21(+23.06%) |
Jun 14, 2023 | 0.9500 | 1.030 | 0.9020 | 0.9020 | 5,038 | -0.03(-3.02%) |
Jun 13, 2023 | 0.9301 | 0.9900 | 0.9301 | 0.9301 | 2,443 | +0.00(+0.00%) |
Jun 12, 2023 | 0.9900 | 0.9900 | 0.9301 | 0.9301 | 1,928 | -0.05(-5.33%) |
Jun 09, 2023 | 0.9475 | 0.9825 | 0.9475 | 0.9825 | 522 | +0.04(+4.22%) |
Jun 08, 2023 | 0.9200 | 1.020 | 0.9200 | 0.9427 | 18,933 | -0.06(-5.73%) |
Jun 07, 2023 | 1.080 | 1.090 | 1.000 | 1.000 | 5,691 | -0.14(-12.28%) |
Jun 06, 2023 | 1.230 | 1.230 | 1.090 | 1.140 | 24,360 | -0.13(-10.24%) |
Jun 05, 2023 | 1.270 | 1.350 | 1.188 | 1.270 | 30,702 | -0.18(-12.41%) |
Jun 02, 2023 | 1.080 | 1.480 | 1.080 | 1.450 | 27,694 | +0.37(+34.26%) |