Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.650 | 2.760 | 2.600 | 2.660 | 51,103 | -0.03(-1.12%) |
Feb 28, 2024 | 2.720 | 2.720 | 2.510 | 2.690 | 76,940 | -0.08(-2.89%) |
Feb 27, 2024 | 2.930 | 2.950 | 2.650 | 2.770 | 109,354 | -0.18(-6.10%) |
Feb 26, 2024 | 3.130 | 3.260 | 2.800 | 2.950 | 239,839 | -0.40(-11.94%) |
Feb 23, 2024 | 3.260 | 3.620 | 2.750 | 3.350 | 636,343 | +3.30(+6750.72%) |
Feb 22, 2024 | 0.0500 | 0.0500 | 0.0455 | 0.0489 | 9,399,217 | -0.00(-8.94%) |
Feb 21, 2024 | 0.0695 | 0.0710 | 0.0490 | 0.0537 | 9,043,001 | -0.01(-21.61%) |
Feb 20, 2024 | 0.0670 | 0.0720 | 0.0655 | 0.0685 | 3,712,212 | +0.00(+2.85%) |
Feb 16, 2024 | 0.0700 | 0.0700 | 0.0614 | 0.0666 | 4,413,139 | -0.00(-1.48%) |
Feb 15, 2024 | 0.0710 | 0.0735 | 0.0658 | 0.0676 | 6,289,627 | -0.01(-11.05%) |
Feb 14, 2024 | 0.0740 | 0.0766 | 0.0716 | 0.0760 | 2,401,214 | +0.00(+0.53%) |
Feb 13, 2024 | 0.0777 | 0.0777 | 0.0732 | 0.0756 | 2,241,793 | -0.00(-2.20%) |
Feb 12, 2024 | 0.0780 | 0.0788 | 0.0720 | 0.0773 | 2,801,482 | -0.00(-0.90%) |
Feb 09, 2024 | 0.0871 | 0.0871 | 0.0757 | 0.0780 | 2,151,760 | -0.01(-7.03%) |
Feb 08, 2024 | 0.0758 | 0.0870 | 0.0702 | 0.0839 | 6,551,178 | +0.01(+8.54%) |
Feb 07, 2024 | 0.0782 | 0.0810 | 0.0753 | 0.0773 | 2,653,342 | -0.00(-5.04%) |
Feb 06, 2024 | 0.0800 | 0.0827 | 0.0777 | 0.0814 | 3,631,281 | -0.00(-3.78%) |
Feb 05, 2024 | 0.0903 | 0.0904 | 0.0811 | 0.0846 | 3,742,985 | -0.01(-7.94%) |
Feb 02, 2024 | 0.0943 | 0.0990 | 0.0918 | 0.0919 | 4,648,754 | -0.01(-8.10%) |
Feb 01, 2024 | 0.0955 | 0.1000 | 0.0866 | 0.1000 | 11,193,547 | -0.00(-1.96%) |
Jan 31, 2024 | 0.1228 | 0.1420 | 0.0960 | 0.1020 | 103,891,200 | +0.02(+26.71%) |
Jan 30, 2024 | 0.0840 | 0.0843 | 0.0771 | 0.0805 | 14,009,083 | -0.01(-7.04%) |
Jan 29, 2024 | 0.0955 | 0.0986 | 0.0823 | 0.0866 | 5,776,194 | -0.01(-9.79%) |
Jan 26, 2024 | 0.0945 | 0.1020 | 0.0910 | 0.0960 | 5,457,028 | -0.00(-3.03%) |
Jan 25, 2024 | 0.0920 | 0.1040 | 0.0911 | 0.0990 | 11,331,776 | +0.00(+0.00%) |
Jan 24, 2024 | 0.0970 | 0.1075 | 0.0910 | 0.0990 | 13,870,453 | -0.00(-1.79%) |
Jan 23, 2024 | 0.1137 | 0.1160 | 0.0990 | 0.1008 | 20,565,316 | -0.01(-8.53%) |
Jan 22, 2024 | 0.1285 | 0.1500 | 0.1070 | 0.1102 | 76,618,632 | +0.01(+7.41%) |
Jan 19, 2024 | 0.1118 | 0.1118 | 0.0951 | 0.1026 | 13,159,432 | -0.02(-14.50%) |
Jan 18, 2024 | 0.1948 | 0.2230 | 0.1150 | 0.1200 | 219,184,320 | +0.03(+26.85%) |
Jan 17, 2024 | 0.0990 | 0.1440 | 0.0887 | 0.0946 | 6,599,869 | -0.00(-4.64%) |
Jan 16, 2024 | 0.1020 | 0.1068 | 0.0980 | 0.0992 | 390,820 | -0.00(-1.00%) |
Jan 12, 2024 | 0.1000 | 0.1024 | 0.0930 | 0.1002 | 292,711 | +0.00(+0.30%) |
Jan 11, 2024 | 0.1057 | 0.1098 | 0.0960 | 0.0999 | 258,066 | -0.01(-8.35%) |
Jan 10, 2024 | 0.1045 | 0.1123 | 0.0957 | 0.1090 | 480,289 | +0.01(+7.60%) |
Jan 09, 2024 | 0.1035 | 0.1093 | 0.1001 | 0.1013 | 170,870 | -0.00(-3.15%) |
Jan 08, 2024 | 0.1077 | 0.1156 | 0.1010 | 0.1046 | 212,687 | -0.00(-2.61%) |
Jan 05, 2024 | 0.1112 | 0.1121 | 0.1010 | 0.1074 | 183,690 | -0.01(-6.45%) |
Jan 04, 2024 | 0.1147 | 0.1158 | 0.1070 | 0.1148 | 561,680 | -0.00(-2.88%) |
Jan 03, 2024 | 0.1160 | 0.1220 | 0.1050 | 0.1182 | 584,210 | +0.00(+1.11%) |
Jan 02, 2024 | 0.1110 | 0.1200 | 0.1082 | 0.1169 | 241,535 | +0.01(+5.32%) |
Dec 29, 2023 | 0.1185 | 0.1185 | 0.1070 | 0.1110 | 233,719 | -0.01(-6.72%) |
Dec 28, 2023 | 0.1124 | 0.1200 | 0.1081 | 0.1190 | 290,079 | +0.01(+7.69%) |
Dec 27, 2023 | 0.1100 | 0.1122 | 0.1025 | 0.1105 | 227,677 | -0.00(-0.90%) |
Dec 26, 2023 | 0.1174 | 0.1174 | 0.1066 | 0.1115 | 185,824 | -0.00(-0.45%) |
Dec 22, 2023 | 0.1200 | 0.1200 | 0.1052 | 0.1120 | 343,124 | -0.00(-2.18%) |
Dec 21, 2023 | 0.1102 | 0.1162 | 0.1041 | 0.1145 | 558,130 | +0.01(+9.05%) |
Dec 20, 2023 | 0.1047 | 0.1175 | 0.1041 | 0.1050 | 233,736 | -0.01(-11.47%) |
Dec 19, 2023 | 0.1186 | 0.1200 | 0.1090 | 0.1186 | 419,431 | +0.00(+2.42%) |
Dec 18, 2023 | 0.1256 | 0.1339 | 0.1111 | 0.1158 | 421,057 | -0.01(-4.69%) |
Dec 15, 2023 | 0.1290 | 0.1290 | 0.1111 | 0.1215 | 364,093 | -0.01(-5.59%) |
Dec 14, 2023 | 0.1280 | 0.1399 | 0.1202 | 0.1287 | 241,255 | +0.00(+0.31%) |
Dec 13, 2023 | 0.1300 | 0.1375 | 0.1186 | 0.1283 | 182,314 | -0.01(-4.89%) |
Dec 12, 2023 | 0.1438 | 0.1438 | 0.1348 | 0.1349 | 58,505 | -0.01(-3.71%) |
Dec 11, 2023 | 0.1480 | 0.1480 | 0.1300 | 0.1401 | 122,194 | -0.01(-5.02%) |
Dec 08, 2023 | 0.1490 | 0.1498 | 0.1400 | 0.1475 | 139,025 | +0.00(+2.43%) |
Dec 07, 2023 | 0.1400 | 0.1525 | 0.1390 | 0.1440 | 350,322 | +0.00(+0.56%) |
Dec 06, 2023 | 0.1520 | 0.1545 | 0.1431 | 0.1432 | 204,166 | -0.02(-9.88%) |
Dec 05, 2023 | 0.1490 | 0.1660 | 0.1462 | 0.1589 | 713,875 | +0.01(+7.73%) |
Dec 04, 2023 | 0.1449 | 0.1489 | 0.1427 | 0.1475 | 129,728 | +0.01(+4.61%) |