Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 0.2300 | 0.2450 | 0.1760 | 0.1800 | 4,896,242 | -0.04(-16.28%) |
May 17, 2024 | 0.1800 | 0.2500 | 0.1785 | 0.2150 | 8,878,208 | +0.05(+31.90%) |
May 16, 2024 | 0.1500 | 0.1748 | 0.1500 | 0.1630 | 1,549,500 | +0.01(+3.30%) |
May 15, 2024 | 0.1579 | 0.1630 | 0.1512 | 0.1578 | 639,478 | -0.00(-0.06%) |
May 14, 2024 | 0.1635 | 0.1690 | 0.1550 | 0.1579 | 920,876 | -0.01(-5.05%) |
May 13, 2024 | 0.1660 | 0.1696 | 0.1632 | 0.1663 | 220,622 | +0.00(+0.18%) |
May 10, 2024 | 0.1745 | 0.1745 | 0.1630 | 0.1660 | 321,719 | -0.00(-1.54%) |
May 09, 2024 | 0.1737 | 0.1745 | 0.1650 | 0.1686 | 211,265 | -0.01(-3.38%) |
May 08, 2024 | 0.1700 | 0.1752 | 0.1670 | 0.1745 | 226,795 | +0.01(+3.75%) |
May 07, 2024 | 0.1743 | 0.1743 | 0.1661 | 0.1682 | 613,597 | -0.00(-0.59%) |
May 06, 2024 | 0.1752 | 0.1800 | 0.1669 | 0.1692 | 450,615 | -0.00(-0.47%) |
May 03, 2024 | 0.1670 | 0.1850 | 0.1660 | 0.1700 | 388,179 | +0.00(+0.65%) |
May 02, 2024 | 0.1650 | 0.1709 | 0.1650 | 0.1689 | 224,648 | +0.00(+0.54%) |
May 01, 2024 | 0.1710 | 0.1710 | 0.1656 | 0.1680 | 234,830 | -0.00(-0.30%) |
Apr 30, 2024 | 0.1735 | 0.1735 | 0.1670 | 0.1685 | 212,669 | -0.00(-0.18%) |
Apr 29, 2024 | 0.1730 | 0.1748 | 0.1568 | 0.1688 | 847,180 | -0.00(-0.06%) |
Apr 26, 2024 | 0.1651 | 0.1752 | 0.1650 | 0.1689 | 332,371 | +0.00(+1.38%) |
Apr 25, 2024 | 0.1740 | 0.1742 | 0.1650 | 0.1666 | 492,892 | -0.00(-1.36%) |
Apr 24, 2024 | 0.1700 | 0.1799 | 0.1670 | 0.1689 | 354,829 | -0.00(-0.65%) |
Apr 23, 2024 | 0.1836 | 0.1836 | 0.1630 | 0.1700 | 346,447 | -0.01(-3.90%) |
Apr 22, 2024 | 0.1750 | 0.1800 | 0.1680 | 0.1769 | 229,347 | +0.01(+5.30%) |
Apr 19, 2024 | 0.1663 | 0.1735 | 0.1652 | 0.1680 | 205,881 | -0.00(-1.98%) |
Apr 18, 2024 | 0.1750 | 0.1784 | 0.1650 | 0.1714 | 484,406 | +0.00(+0.82%) |
Apr 17, 2024 | 0.1800 | 0.1867 | 0.1700 | 0.1700 | 492,706 | -0.00(-1.79%) |
Apr 16, 2024 | 0.1774 | 0.1774 | 0.1700 | 0.1731 | 441,726 | -0.00(-2.42%) |
Apr 15, 2024 | 0.2032 | 0.2032 | 0.1703 | 0.1774 | 1,619,325 | -0.02(-9.81%) |
Apr 12, 2024 | 0.1859 | 0.2083 | 0.1840 | 0.1967 | 1,619,556 | +0.01(+7.49%) |
Apr 11, 2024 | 0.1759 | 0.1904 | 0.1736 | 0.1830 | 1,446,591 | +0.01(+4.39%) |
Apr 10, 2024 | 0.1756 | 0.1801 | 0.1651 | 0.1753 | 600,299 | -0.00(-2.61%) |
Apr 09, 2024 | 0.1650 | 0.1809 | 0.1650 | 0.1800 | 563,331 | +0.01(+3.69%) |
Apr 08, 2024 | 0.1636 | 0.1816 | 0.1621 | 0.1736 | 763,596 | +0.01(+4.26%) |
Apr 05, 2024 | 0.1800 | 0.1900 | 0.1606 | 0.1665 | 1,170,329 | -0.02(-8.42%) |
Apr 04, 2024 | 0.1930 | 0.2069 | 0.1818 | 0.1818 | 1,303,403 | -0.01(-5.66%) |
Apr 03, 2024 | 0.1930 | 0.1930 | 0.1826 | 0.1927 | 791,031 | -0.00(-0.62%) |
Apr 02, 2024 | 0.1906 | 0.1988 | 0.1779 | 0.1939 | 974,492 | -0.01(-2.86%) |
Apr 01, 2024 | 0.1740 | 0.1996 | 0.1640 | 0.1996 | 2,567,224 | +0.03(+14.71%) |
Mar 28, 2024 | 0.1871 | 0.1680 | 0.1680 | 0.1740 | 4,851,041 | -0.02(-9.14%) |
Mar 27, 2024 | 0.2000 | 0.2089 | 0.1850 | 0.1915 | 2,771,262 | -0.02(-8.81%) |
Mar 26, 2024 | 0.2244 | 0.2304 | 0.2030 | 0.2100 | 1,444,709 | -0.01(-4.55%) |
Mar 25, 2024 | 0.2187 | 0.2424 | 0.2187 | 0.2200 | 1,496,717 | -0.01(-3.17%) |
Mar 22, 2024 | 0.2200 | 0.2348 | 0.2200 | 0.2272 | 1,158,833 | +0.00(+1.70%) |
Mar 21, 2024 | 0.2442 | 0.2489 | 0.2170 | 0.2234 | 2,392,855 | -0.04(-14.08%) |
Mar 20, 2024 | 0.2288 | 0.2750 | 0.2270 | 0.2600 | 2,552,542 | +0.03(+12.21%) |
Mar 19, 2024 | 0.2439 | 0.2476 | 0.2002 | 0.2317 | 3,578,507 | -0.03(-12.57%) |
Mar 18, 2024 | 0.2651 | 0.2796 | 0.2500 | 0.2650 | 2,784,123 | -0.01(-5.22%) |
Mar 15, 2024 | 0.2975 | 0.3000 | 0.2350 | 0.2796 | 9,325,909 | -0.02(-7.26%) |
Mar 14, 2024 | 0.3600 | 0.4443 | 0.2570 | 0.3015 | 141,972,256 | +0.08(+34.06%) |
Mar 13, 2024 | 0.1975 | 0.2460 | 0.1950 | 0.2249 | 10,719,369 | +0.03(+15.04%) |
Mar 12, 2024 | 0.2500 | 0.2591 | 0.1826 | 0.1955 | 2,832,653 | -0.06(-24.58%) |
Mar 11, 2024 | 0.2700 | 0.2757 | 0.2500 | 0.2592 | 548,266 | -0.00(-0.31%) |
Mar 08, 2024 | 0.2908 | 0.3000 | 0.2472 | 0.2600 | 1,136,519 | -0.02(-8.77%) |
Mar 07, 2024 | 0.3010 | 0.3098 | 0.2800 | 0.2850 | 1,327,626 | -0.03(-9.87%) |
Mar 06, 2024 | 0.2500 | 0.3190 | 0.2500 | 0.3162 | 3,256,350 | +0.07(+26.48%) |
Mar 05, 2024 | 0.3301 | 0.3301 | 0.2200 | 0.2500 | 3,746,044 | -0.10(-28.57%) |
Mar 04, 2024 | 0.3000 | 0.3963 | 0.2848 | 0.3500 | 5,352,121 | +0.05(+16.67%) |