Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0512 | 0.0530 | 0.0485 | 0.0501 | 6,589,517 | -0.00(-3.65%) |
Apr 25, 2024 | 0.0570 | 0.0570 | 0.0481 | 0.0520 | 7,153,875 | -0.00(-5.45%) |
Apr 24, 2024 | 0.0555 | 0.0598 | 0.0524 | 0.0550 | 4,384,196 | +0.00(+0.00%) |
Apr 23, 2024 | 0.0525 | 0.0575 | 0.0501 | 0.0550 | 9,907,698 | -0.00(-7.41%) |
Apr 22, 2024 | 0.0686 | 0.0690 | 0.0521 | 0.0594 | 9,200,163 | -0.01(-13.41%) |
Apr 19, 2024 | 0.0740 | 0.0742 | 0.0610 | 0.0686 | 6,134,514 | -0.00(-1.15%) |
Apr 18, 2024 | 0.0740 | 0.0800 | 0.0670 | 0.0694 | 9,421,235 | +0.00(+6.28%) |
Apr 17, 2024 | 0.0560 | 0.0673 | 0.0560 | 0.0653 | 8,219,236 | +0.00(+2.83%) |
Apr 16, 2024 | 0.0674 | 0.0699 | 0.0610 | 0.0635 | 8,379,742 | -0.01(-9.80%) |
Apr 15, 2024 | 0.0781 | 0.0790 | 0.0655 | 0.0704 | 12,313,761 | -0.01(-7.37%) |
Apr 12, 2024 | 0.0849 | 0.0860 | 0.0720 | 0.0760 | 19,405,528 | -0.00(-5.00%) |
Apr 11, 2024 | 0.0835 | 0.0989 | 0.0762 | 0.0800 | 40,062,168 | +0.00(+4.99%) |
Apr 10, 2024 | 0.0620 | 0.1020 | 0.0600 | 0.0762 | 128,317,880 | -0.00(-2.93%) |
Apr 09, 2024 | 0.0457 | 0.1165 | 0.0440 | 0.0785 | 443,803,072 | +0.04(+96.25%) |
Apr 08, 2024 | 0.0430 | 0.0460 | 0.0387 | 0.0400 | 105,502,104 | -0.02(-27.40%) |
Apr 05, 2024 | 0.0800 | 0.0800 | 0.0550 | 0.0551 | 14,582,533 | -0.02(-31.12%) |
Apr 04, 2024 | 0.0900 | 0.0950 | 0.0737 | 0.0800 | 7,017,364 | -0.02(-18.62%) |
Apr 03, 2024 | 0.1102 | 0.1247 | 0.0951 | 0.0983 | 3,293,081 | -0.01(-10.64%) |
Apr 02, 2024 | 0.1400 | 0.1599 | 0.1077 | 0.1100 | 3,574,754 | -0.03(-21.43%) |
Apr 01, 2024 | 0.1600 | 0.1650 | 0.1400 | 0.1400 | 2,456,512 | -0.01(-6.04%) |
Mar 28, 2024 | 0.2400 | 0.1600 | 0.1407 | 0.1490 | 2,962,550 | -0.08(-36.05%) |
Mar 27, 2024 | 0.2320 | 0.2459 | 0.2151 | 0.2330 | 530,101 | +0.01(+3.10%) |
Mar 26, 2024 | 0.2331 | 0.2454 | 0.2200 | 0.2260 | 212,640 | -0.00(-1.31%) |
Mar 25, 2024 | 0.2408 | 0.2424 | 0.2250 | 0.2290 | 449,201 | -0.00(-1.72%) |
Mar 22, 2024 | 0.2903 | 0.2925 | 0.2310 | 0.2330 | 837,620 | -0.05(-16.79%) |
Mar 21, 2024 | 0.2238 | 0.2800 | 0.2100 | 0.2800 | 4,421,048 | +0.06(+29.63%) |
Mar 20, 2024 | 0.2060 | 0.2160 | 0.1986 | 0.2160 | 215,561 | +0.01(+4.85%) |
Mar 19, 2024 | 0.2030 | 0.2140 | 0.1900 | 0.2060 | 701,758 | -0.00(-0.53%) |
Mar 18, 2024 | 0.2178 | 0.2178 | 0.2006 | 0.2071 | 216,430 | +0.00(+0.53%) |
Mar 15, 2024 | 0.2177 | 0.2300 | 0.2015 | 0.2060 | 384,967 | -0.01(-6.19%) |
Mar 14, 2024 | 0.2200 | 0.2299 | 0.2013 | 0.2196 | 519,511 | -0.01(-2.62%) |
Mar 13, 2024 | 0.2390 | 0.2487 | 0.2200 | 0.2255 | 207,608 | -0.01(-5.25%) |
Mar 12, 2024 | 0.2400 | 0.2600 | 0.2210 | 0.2380 | 181,371 | -0.01(-2.90%) |
Mar 11, 2024 | 0.2500 | 0.2652 | 0.2400 | 0.2451 | 106,095 | -0.01(-2.74%) |
Mar 08, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2520 | 60,273 | -0.01(-4.36%) |
Mar 07, 2024 | 0.2600 | 0.2699 | 0.2500 | 0.2635 | 68,678 | -0.00(-0.04%) |
Mar 06, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2636 | 82,893 | -0.00(-1.64%) |
Mar 05, 2024 | 0.2498 | 0.2700 | 0.2400 | 0.2680 | 132,552 | +0.01(+5.51%) |
Mar 04, 2024 | 0.2400 | 0.2640 | 0.2300 | 0.2540 | 152,331 | +0.01(+2.01%) |
Mar 01, 2024 | 0.2600 | 0.2699 | 0.2249 | 0.2490 | 410,748 | -0.00(-0.40%) |
Feb 29, 2024 | 0.2600 | 0.2780 | 0.2401 | 0.2500 | 405,978 | -0.03(-10.07%) |
Feb 28, 2024 | 0.2762 | 0.2795 | 0.2606 | 0.2780 | 104,003 | -0.01(-2.35%) |
Feb 27, 2024 | 0.3200 | 0.3200 | 0.2672 | 0.2847 | 324,612 | -0.02(-6.96%) |
Feb 26, 2024 | 0.3200 | 0.3290 | 0.3050 | 0.3060 | 258,202 | +0.01(+1.83%) |
Feb 23, 2024 | 0.3000 | 0.3299 | 0.2946 | 0.3005 | 152,820 | +0.01(+3.55%) |
Feb 22, 2024 | 0.2822 | 0.3180 | 0.2800 | 0.2902 | 133,892 | -0.01(-4.26%) |
Feb 21, 2024 | 0.2730 | 0.3200 | 0.2710 | 0.3031 | 144,665 | +0.02(+8.25%) |
Feb 20, 2024 | 0.3103 | 0.3300 | 0.2710 | 0.2800 | 231,093 | -0.03(-10.29%) |
Feb 16, 2024 | 0.3400 | 0.3445 | 0.3041 | 0.3121 | 132,074 | -0.03(-7.44%) |
Feb 15, 2024 | 0.3100 | 0.3445 | 0.3000 | 0.3372 | 268,732 | +0.02(+5.77%) |
Feb 14, 2024 | 0.3246 | 0.3299 | 0.2900 | 0.3188 | 319,201 | -0.02(-4.72%) |
Feb 13, 2024 | 0.3500 | 0.3700 | 0.3100 | 0.3346 | 429,448 | -0.04(-9.57%) |
Feb 12, 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3700 | 523,718 | -0.02(-5.13%) |
Feb 09, 2024 | 0.3900 | 0.3900 | 0.3300 | 0.3900 | 183,841 | +0.01(+2.66%) |
Feb 08, 2024 | 0.4300 | 0.4372 | 0.3188 | 0.3799 | 641,161 | -0.06(-13.11%) |
Feb 07, 2024 | 0.4200 | 0.4500 | 0.4100 | 0.4372 | 1,739,023 | +0.03(+6.89%) |
Feb 06, 2024 | 0.3900 | 0.4190 | 0.3800 | 0.4090 | 2,177,846 | +0.03(+9.36%) |
Feb 05, 2024 | 0.2700 | 0.3800 | 0.2697 | 0.3740 | 3,578,898 | +0.11(+43.79%) |
Feb 02, 2024 | 0.2400 | 0.2700 | 0.2244 | 0.2601 | 595,917 | +0.01(+4.04%) |