Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 0.0040 | 1 | -0.00(-25.93%) | |||
Apr 24, 2024 | 0.0054 | 0 | +0.00(+35.00%) | |||
Apr 19, 2024 | 0.0040 | 0 | -0.00(-29.82%) | |||
Apr 17, 2024 | 0.0057 | 0 | +0.00(+3.64%) | |||
Apr 15, 2024 | 0.0055 | 0 | +0.00(+0.00%) | |||
Apr 12, 2024 | 0.0060 | 0.0060 | 0.0051 | 0.0055 | 471,428 | +0.00(+10.00%) |
Apr 10, 2024 | 0.0050 | 0 | -0.00(-23.08%) | |||
Apr 09, 2024 | 0.0050 | 0.0065 | 0.0050 | 0.0065 | 165,000 | -0.00(-12.16%) |
Apr 05, 2024 | 0.0074 | 1 | +0.00(+51.02%) | |||
Apr 04, 2024 | 0.0045 | 0.0049 | 0.0045 | 0.0049 | 2,500 | -0.00(-31.94%) |
Apr 01, 2024 | 0.0072 | 0 | -0.00(-4.00%) | |||
Mar 27, 2024 | 0.0075 | 0 | +0.00(+78.57%) | |||
Mar 26, 2024 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 3,550 | -0.00(-17.65%) |
Mar 25, 2024 | 0.0051 | 0.0080 | 0.0051 | 0.0051 | 11,070 | +0.00(+0.00%) |
Mar 22, 2024 | 0.0050 | 0.0061 | 0.0050 | 0.0051 | 100,001 | +0.00(+10.87%) |
Mar 21, 2024 | 0.0056 | 0.0056 | 0.0045 | 0.0046 | 117,000 | -0.00(-26.98%) |
Mar 18, 2024 | 0.0063 | 0 | +0.00(+1.61%) | |||
Mar 14, 2024 | 0.0062 | 0 | +0.00(+16.98%) | |||
Mar 13, 2024 | 0.0053 | 0.0150 | 0.0053 | 0.0053 | 48,700 | +0.00(+0.00%) |
Mar 12, 2024 | 0.0048 | 0.0053 | 0.0048 | 0.0053 | 12,922 | +0.00(+0.00%) |
Mar 11, 2024 | 0.0053 | 0.0053 | 0.0040 | 0.0053 | 220,950 | +0.00(+0.00%) |
Mar 08, 2024 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 2,000 | -0.00(-3.64%) |
Mar 07, 2024 | 0.0033 | 0.0072 | 0.0033 | 0.0055 | 21,000 | -0.00(-27.63%) |
Mar 05, 2024 | 0.0076 | 0 | +0.00(+52.00%) | |||
Mar 04, 2024 | 0.0035 | 0.0068 | 0.0025 | 0.0050 | 754,474 | +0.00(+42.86%) |
Mar 01, 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 5,853 | -0.00(-2.78%) |
Feb 29, 2024 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 17,000 | +0.00(+20.00%) |
Feb 27, 2024 | 0.0030 | 0 | +0.00(+0.00%) | |||
Feb 26, 2024 | 0.0031 | 0.0049 | 0.0030 | 0.0030 | 184,596 | -0.00(-6.25%) |
Feb 23, 2024 | 0.0049 | 0.0049 | 0.0030 | 0.0032 | 678,109 | -0.00(-8.57%) |
Feb 22, 2024 | 0.0037 | 0.0042 | 0.0035 | 0.0035 | 37,700 | +0.00(+0.00%) |
Feb 20, 2024 | 0.0035 | 0 | -0.00(-30.00%) | |||
Feb 16, 2024 | 0.0040 | 0.0053 | 0.0040 | 0.0050 | 179,100 | +0.00(+2.04%) |
Feb 15, 2024 | 0.0035 | 0.0049 | 0.0035 | 0.0049 | 325,000 | +0.00(+63.33%) |
Feb 14, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 500 | -0.00(-33.33%) |
Feb 13, 2024 | 0.0033 | 0.0053 | 0.0020 | 0.0045 | 198,982 | +0.00(+50.00%) |
Feb 12, 2024 | 0.0043 | 0.0075 | 0.0030 | 0.0030 | 1,176,601 | -0.00(-60.00%) |
Feb 09, 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 5,000 | +0.00(+44.23%) |
Feb 08, 2024 | 0.0054 | 0.0054 | 0.0052 | 0.0052 | 31,445 | -0.00(-8.77%) |
Feb 07, 2024 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 4,190 | -0.00(-36.67%) |
Feb 06, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 5,000 | +0.00(+40.62%) |
Feb 02, 2024 | 0.0064 | 0 | +0.00(+14.29%) | |||
Feb 01, 2024 | 0.0064 | 0.0064 | 0.0056 | 0.0056 | 22,912 | -0.00(-9.68%) |
Jan 31, 2024 | 0.0070 | 0.0080 | 0.0043 | 0.0062 | 126,145 | +0.00(+29.17%) |
Jan 30, 2024 | 0.0060 | 0.0060 | 0.0048 | 0.0048 | 23,236 | -0.00(-5.88%) |
Jan 29, 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0051 | 33,436 | -0.00(-40.00%) |
Jan 25, 2024 | 0.0085 | 1 | +0.00(+0.00%) | |||
Jan 24, 2024 | 0.0080 | 0.0085 | 0.0070 | 0.0085 | 130,000 | +0.00(+21.43%) |
Jan 22, 2024 | 0.0070 | 0 | +0.00(+0.00%) | |||
Jan 19, 2024 | 0.0071 | 0.0071 | 0.0070 | 0.0070 | 150,000 | -0.00(-12.50%) |
Jan 17, 2024 | 0.0080 | 0 | +0.00(+0.00%) | |||
Jan 16, 2024 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 11,831 | +0.00(+0.00%) |
Jan 12, 2024 | 0.0074 | 0.0080 | 0.0074 | 0.0080 | 299,000 | +0.00(+0.00%) |
Jan 11, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,351 | +0.00(+0.00%) |
Jan 09, 2024 | 0.0080 | 51 | +0.00(+12.68%) | |||
Jan 08, 2024 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 2,000 | -0.00(-10.13%) |
Jan 05, 2024 | 0.0074 | 0.0084 | 0.0074 | 0.0079 | 34,200 | -0.00(-5.95%) |
Jan 04, 2024 | 0.0083 | 0.0084 | 0.0083 | 0.0084 | 91,520 | +0.00(+5.00%) |
Jan 03, 2024 | 0.0080 | 0.0080 | 0.0074 | 0.0080 | 21,000 | +0.00(+56.86%) |
Jan 02, 2024 | 0.0051 | 0.0059 | 0.0051 | 0.0051 | 13,886 | -0.00(-23.88%) |
Dec 29, 2023 | 0.0050 | 0.0068 | 0.0040 | 0.0067 | 100,827 | +0.00(+8.06%) |
Dec 28, 2023 | 0.0070 | 0.0070 | 0.0033 | 0.0062 | 137,837 | -0.00(-26.19%) |
Dec 27, 2023 | 0.0084 | 0.0084 | 0.0063 | 0.0084 | 96,595 | +0.00(+31.25%) |
Dec 26, 2023 | 0.0051 | 0.0064 | 0.0051 | 0.0064 | 20,120 | -0.00(-28.89%) |
Dec 22, 2023 | 0.0053 | 0.0090 | 0.0050 | 0.0090 | 139,760 | +0.00(+73.08%) |
Dec 21, 2023 | 0.0075 | 0.0075 | 0.0052 | 0.0052 | 120,000 | -0.00(-38.82%) |
Dec 20, 2023 | 0.0056 | 0.0085 | 0.0052 | 0.0085 | 58,600 | +0.00(+23.19%) |
Dec 19, 2023 | 0.0072 | 0.0072 | 0.0069 | 0.0069 | 11,000 | -0.00(-4.17%) |
Dec 18, 2023 | 0.0072 | 0.0077 | 0.0072 | 0.0072 | 950 | -0.00(-6.49%) |
Dec 15, 2023 | 0.0084 | 0.0084 | 0.0077 | 0.0077 | 5,187 | +0.00(+10.00%) |
Dec 14, 2023 | 0.0084 | 0.0084 | 0.0070 | 0.0070 | 23,570 | +0.00(+0.00%) |
Dec 13, 2023 | 0.0077 | 0.0077 | 0.0070 | 0.0070 | 6,901 | -0.00(-12.50%) |
Dec 12, 2023 | 0.0080 | 0.0085 | 0.0075 | 0.0080 | 16,340 | +0.00(+1.27%) |
Dec 11, 2023 | 0.0075 | 0.0079 | 0.0075 | 0.0079 | 16,602 | -0.00(-1.25%) |
Dec 07, 2023 | 0.0080 | 0 | +0.00(+0.00%) | |||
Dec 06, 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 10,000 | +0.00(+14.29%) |
Dec 05, 2023 | 0.0092 | 0.0100 | 0.0070 | 0.0070 | 93,654 | -0.00(-22.22%) |
Dec 04, 2023 | 0.0098 | 0.0098 | 0.0090 | 0.0090 | 1,010,901 | -0.00(-5.26%) |
Dec 01, 2023 | 0.0085 | 0.0095 | 0.0078 | 0.0095 | 312,881 | +0.00(+31.94%) |
Nov 30, 2023 | 0.0075 | 0.0080 | 0.0072 | 0.0072 | 74,925 | -0.00(-10.00%) |
Nov 28, 2023 | 0.0080 | 1 | +0.00(+0.00%) | |||
Nov 27, 2023 | 0.0080 | 0.0080 | 0.0053 | 0.0080 | 78,130 | +0.00(+0.00%) |
Nov 24, 2023 | 0.0080 | 0.0080 | 0.0051 | 0.0080 | 237,446 | +0.00(+14.29%) |
Nov 21, 2023 | 0.0070 | 0 | +0.00(+7.69%) | |||
Nov 20, 2023 | 0.0070 | 0.0080 | 0.0030 | 0.0065 | 746,658 | -0.00(-23.53%) |
Nov 17, 2023 | 0.0060 | 0.0085 | 0.0060 | 0.0085 | 1,601 | +0.00(+21.43%) |
Nov 16, 2023 | 0.0060 | 0.0090 | 0.0057 | 0.0070 | 579,061 | -0.01(-44.00%) |
Nov 15, 2023 | 0.0104 | 0.0125 | 0.0100 | 0.0125 | 278,524 | -0.00(-3.85%) |
Nov 14, 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 20,353 | -0.00(-1.52%) |
Nov 13, 2023 | 0.0150 | 0.0150 | 0.0132 | 0.0132 | 1,370 | -0.00(-12.00%) |
Nov 10, 2023 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 43,000 | +0.00(+25.00%) |
Nov 09, 2023 | 0.0110 | 0.0120 | 0.0107 | 0.0120 | 64,647 | -0.00(-20.00%) |
Nov 08, 2023 | 0.0110 | 0.0150 | 0.0110 | 0.0150 | 25,100 | +0.00(+15.38%) |
Nov 07, 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 16,000 | +0.00(+0.00%) |
Nov 06, 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 10,002 | +0.00(+0.00%) |
Nov 02, 2023 | 0.0130 | 100 | +0.00(+8.33%) | |||
Nov 01, 2023 | 0.0118 | 0.0120 | 0.0110 | 0.0120 | 66,013 | +0.00(+0.00%) |
Oct 27, 2023 | 0.0120 | 0 | -0.00(-8.40%) | |||
Oct 25, 2023 | 0.0131 | 0 | +0.00(+0.00%) | |||
Oct 23, 2023 | 0.0131 | 0 | +0.00(+9.17%) | |||
Oct 20, 2023 | 0.0131 | 0.0131 | 0.0110 | 0.0120 | 110,809 | +0.00(+9.09%) |
Oct 19, 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 8,021 | -0.00(-27.15%) |
Oct 18, 2023 | 0.0110 | 0.0151 | 0.0110 | 0.0151 | 43,456 | +0.00(+7.86%) |
Oct 17, 2023 | 0.0100 | 0.0140 | 0.0100 | 0.0140 | 65,858 | +0.00(+0.00%) |
Oct 16, 2023 | 0.0100 | 0.0140 | 0.0100 | 0.0140 | 92,143 | +0.00(+40.00%) |
Oct 13, 2023 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 41,218 | -0.00(-16.67%) |
Oct 12, 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,651 | -0.00(-14.29%) |
Oct 10, 2023 | 0.0140 | 0 | +0.00(+0.00%) | |||
Oct 09, 2023 | 0.0120 | 0.0140 | 0.0104 | 0.0140 | 7,050 | +0.00(+0.00%) |
Oct 06, 2023 | 0.0145 | 0.0145 | 0.0140 | 0.0140 | 547,455 | -0.00(-6.04%) |
Oct 05, 2023 | 0.0120 | 0.0149 | 0.0100 | 0.0149 | 245,842 | +0.00(+7.19%) |
Oct 04, 2023 | 0.0110 | 0.0139 | 0.0110 | 0.0139 | 40,605 | -0.00(-7.33%) |
Oct 03, 2023 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 19,840 | +0.00(+8.70%) |
Oct 02, 2023 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 110 | -0.00(-8.00%) |
Sep 29, 2023 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 101,024 | +0.00(+33.93%) |
Sep 28, 2023 | 0.0141 | 0.0141 | 0.0105 | 0.0112 | 1,020,400 | -0.00(-23.29%) |
Sep 26, 2023 | 0.0146 | 0 | -0.00(-8.75%) | |||
Sep 25, 2023 | 0.0160 | 0.0160 | 0.0137 | 0.0160 | 260,003 | +0.00(+18.52%) |
Sep 22, 2023 | 0.0145 | 0.0153 | 0.0135 | 0.0135 | 10,000 | -0.00(-5.59%) |
Sep 21, 2023 | 0.0153 | 0.0153 | 0.0143 | 0.0143 | 15,100 | +0.00(+5.93%) |
Sep 20, 2023 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 137,001 | +0.00(+0.00%) |
Sep 19, 2023 | 0.0156 | 0.0156 | 0.0135 | 0.0135 | 5,500 | -0.00(-13.46%) |
Sep 18, 2023 | 0.0156 | 0.0156 | 0.0156 | 0.0156 | 1,001 | +0.00(+4.00%) |
Sep 15, 2023 | 0.0150 | 0.0176 | 0.0150 | 0.0150 | 70,200 | +0.00(+0.00%) |
Sep 14, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 410 | +0.00(+0.00%) |
Sep 13, 2023 | 0.0163 | 0.0163 | 0.0150 | 0.0150 | 2,500 | +0.00(+0.00%) |
Sep 12, 2023 | 0.0158 | 0.0158 | 0.0150 | 0.0150 | 32,450 | -0.00(-7.98%) |
Sep 08, 2023 | 0.0163 | 0 | +0.00(+0.62%) | |||
Sep 06, 2023 | 0.0162 | 0 | -0.00(-1.22%) | |||
Sep 01, 2023 | 0.0164 | 0 | -0.00(-9.39%) | |||
Aug 31, 2023 | 0.0181 | 0.0181 | 0.0164 | 0.0181 | 27,768 | +0.00(+1.12%) |
Aug 30, 2023 | 0.0174 | 0.0180 | 0.0174 | 0.0179 | 13,669 | +0.00(+7.83%) |
Aug 29, 2023 | 0.0166 | 0.0178 | 0.0150 | 0.0166 | 311,500 | +0.00(+3.75%) |
Aug 28, 2023 | 0.0188 | 0.0197 | 0.0160 | 0.0160 | 57,915 | -0.00(-11.11%) |
Aug 25, 2023 | 0.0197 | 0.0197 | 0.0162 | 0.0180 | 115,950 | -0.00(-5.26%) |
Aug 24, 2023 | 0.0196 | 0.0196 | 0.0190 | 0.0190 | 25,000 | +0.00(+18.01%) |
Aug 23, 2023 | 0.0197 | 0.0200 | 0.0161 | 0.0161 | 89,817 | +0.00(+0.62%) |
Aug 22, 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 15,487 | -0.00(-3.03%) |
Aug 21, 2023 | 0.0184 | 0.0184 | 0.0165 | 0.0165 | 22,110 | -0.00(-13.16%) |
Aug 18, 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 57,000 | +0.00(+0.53%) |
Aug 17, 2023 | 0.0190 | 0.0197 | 0.0186 | 0.0189 | 113,066 | +0.00(+4.42%) |
Aug 16, 2023 | 0.0161 | 0.0181 | 0.0161 | 0.0181 | 8,200 | +0.00(+4.02%) |
Aug 15, 2023 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 5,617 | +0.00(+8.07%) |
Aug 14, 2023 | 0.0161 | 0.0161 | 0.0161 | 0.0161 | 50,315 | +0.00(+5.92%) |
Aug 11, 2023 | 0.0156 | 0.0156 | 0.0152 | 0.0152 | 65,000 | -0.00(-10.59%) |
Aug 10, 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 74,648 | +0.00(+0.59%) |
Aug 09, 2023 | 0.0155 | 0.0188 | 0.0155 | 0.0169 | 163,000 | +0.00(+11.18%) |
Aug 08, 2023 | 0.0156 | 0.0156 | 0.0152 | 0.0152 | 10,000 | -0.00(-11.63%) |
Aug 07, 2023 | 0.0190 | 0.0190 | 0.0155 | 0.0172 | 16,232 | +0.00(+10.97%) |
Aug 04, 2023 | 0.0152 | 0.0190 | 0.0152 | 0.0155 | 29,500 | +0.00(+1.31%) |
Aug 03, 2023 | 0.0153 | 0.0171 | 0.0153 | 0.0153 | 11,800 | -0.00(-4.38%) |
Aug 02, 2023 | 0.0164 | 0.0164 | 0.0160 | 0.0160 | 25,000 | -0.00(-10.61%) |
Aug 01, 2023 | 0.0200 | 0.0200 | 0.0170 | 0.0179 | 41,993 | +0.00(+11.87%) |
Jul 31, 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 100 | +0.00(+2.56%) |
Jul 28, 2023 | 0.0156 | 0.0200 | 0.0156 | 0.0156 | 5,620 | +0.00(+0.65%) |
Jul 26, 2023 | 0.0155 | 2 | +0.00(+1.97%) | |||
Jul 24, 2023 | 0.0152 | 3 | -0.00(-24.00%) | |||
Jul 21, 2023 | 0.0180 | 0.0200 | 0.0150 | 0.0200 | 5,507 | +0.00(+25.00%) |
Jul 20, 2023 | 0.0180 | 0.0200 | 0.0150 | 0.0160 | 137,405 | -0.00(-8.57%) |
Jul 19, 2023 | 0.0175 | 0.0175 | 0.0173 | 0.0175 | 77,502 | -0.00(-5.41%) |
Jul 18, 2023 | 0.0170 | 0.0200 | 0.0170 | 0.0185 | 506,692 | -0.00(-5.13%) |
Jul 17, 2023 | 0.0185 | 0.0195 | 0.0185 | 0.0195 | 444,010 | +0.00(+11.43%) |
Jul 14, 2023 | 0.0170 | 0.0185 | 0.0170 | 0.0175 | 67,025 | +0.00(+0.57%) |
Jul 13, 2023 | 0.0170 | 0.0174 | 0.0170 | 0.0174 | 53,500 | +0.00(+3.57%) |
Jul 12, 2023 | 0.0168 | 0.0168 | 0.0168 | 0.0168 | 2,000 | +0.00(+24.44%) |
Jul 11, 2023 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 1,700 | -0.00(-21.05%) |
Jul 06, 2023 | 0.0171 | 0 | -0.00(-7.57%) | |||
Jul 05, 2023 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 104,000 | +0.00(+0.00%) |
Jul 03, 2023 | 0.0130 | 0.0185 | 0.0130 | 0.0185 | 28,500 | +0.01(+42.31%) |
Jun 30, 2023 | 0.0160 | 0.0160 | 0.0130 | 0.0130 | 152,554 | -0.00(-13.33%) |
Jun 29, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 35,000 | +0.00(+0.00%) |
Jun 27, 2023 | 0.0150 | 0 | +0.00(+0.00%) | |||
Jun 26, 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 13,998 | -0.00(-9.09%) |
Jun 23, 2023 | 0.0186 | 0.0186 | 0.0165 | 0.0165 | 26,000 | -0.00(-12.23%) |
Jun 21, 2023 | 0.0188 | 0 | +0.00(+0.00%) | |||
Jun 20, 2023 | 0.0178 | 0.0188 | 0.0178 | 0.0188 | 317,379 | +0.00(+6.21%) |
Jun 16, 2023 | 0.0170 | 0.0177 | 0.0154 | 0.0177 | 185,690 | +0.00(+4.12%) |
Jun 15, 2023 | 0.0170 | 0.0170 | 0.0150 | 0.0170 | 9,973 | -0.00(-3.41%) |
May 08, 2023 | 0.0184 | 0.0184 | 0.0115 | 0.0176 | 113,505 | +0.01(+60.00%) |
May 05, 2023 | 0.0125 | 0.0181 | 0.0110 | 0.0110 | 117,600 | -0.00(-20.29%) |
May 04, 2023 | 0.0150 | 0.0150 | 0.0126 | 0.0138 | 13,600 | -0.00(-25.00%) |
May 03, 2023 | 0.0145 | 0.0184 | 0.0129 | 0.0184 | 193,518 | +0.00(+26.90%) |
May 02, 2023 | 0.0165 | 0.0165 | 0.0145 | 0.0145 | 10,000 | +0.00(+0.00%) |