Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.0710 | 0.0765 | 0.0710 | 0.0732 | 15,840,922 | +0.00(+3.10%) |
Feb 28, 2024 | 0.0725 | 0.0735 | 0.0700 | 0.0710 | 17,384,856 | -0.00(-0.84%) |
Feb 27, 2024 | 0.0720 | 0.0765 | 0.0712 | 0.0716 | 23,852,172 | -0.00(-3.63%) |
Feb 26, 2024 | 0.0750 | 0.0777 | 0.0697 | 0.0743 | 23,686,830 | -0.00(-0.93%) |
Feb 23, 2024 | 0.0711 | 0.0870 | 0.0660 | 0.0750 | 80,797,920 | +0.01(+13.64%) |
Feb 22, 2024 | 0.0700 | 0.0712 | 0.0651 | 0.0660 | 46,102,576 | -0.01(-10.81%) |
Feb 21, 2024 | 0.0810 | 0.0860 | 0.0700 | 0.0740 | 46,013,668 | -0.03(-27.31%) |
Feb 20, 2024 | 0.0950 | 0.1083 | 0.0913 | 0.1018 | 35,346,640 | +0.01(+9.94%) |
Feb 16, 2024 | 0.0917 | 0.0943 | 0.0891 | 0.0926 | 19,572,508 | -0.00(-1.49%) |
Feb 15, 2024 | 0.0990 | 0.1080 | 0.0850 | 0.0940 | 65,486,528 | +0.01(+12.31%) |
Feb 14, 2024 | 0.0802 | 0.0850 | 0.0752 | 0.0837 | 51,075,176 | +0.00(+4.49%) |
Feb 13, 2024 | 0.0900 | 0.0900 | 0.0780 | 0.0801 | 27,867,452 | -0.01(-11.00%) |
Feb 12, 2024 | 0.1100 | 0.1100 | 0.0869 | 0.0900 | 70,669,328 | +0.00(+1.12%) |
Feb 09, 2024 | 0.0900 | 0.1060 | 0.0780 | 0.0890 | 58,308,748 | -0.01(-7.19%) |
Feb 08, 2024 | 0.0978 | 0.1238 | 0.0900 | 0.0959 | 273,242,720 | +0.03(+45.52%) |
Feb 07, 2024 | 0.0698 | 0.0700 | 0.0624 | 0.0659 | 37,464,192 | -0.00(-6.52%) |
Feb 06, 2024 | 0.0874 | 0.0900 | 0.0702 | 0.0705 | 73,020,648 | +0.00(+0.43%) |
Feb 05, 2024 | 0.0820 | 0.0820 | 0.0702 | 0.0702 | 25,384,076 | -0.01(-16.33%) |
Feb 02, 2024 | 0.0895 | 0.0895 | 0.0817 | 0.0839 | 18,112,260 | -0.01(-7.80%) |
Feb 01, 2024 | 0.0901 | 0.0950 | 0.0880 | 0.0910 | 11,146,527 | -0.00(-2.26%) |
Jan 31, 2024 | 0.0959 | 0.0966 | 0.0865 | 0.0931 | 19,294,128 | -0.00(-4.51%) |
Jan 30, 2024 | 0.1070 | 0.1100 | 0.0961 | 0.0975 | 25,187,032 | -0.01(-11.52%) |
Jan 29, 2024 | 0.1080 | 0.1134 | 0.1050 | 0.1102 | 12,885,594 | +0.00(+1.57%) |
Jan 26, 2024 | 0.1100 | 0.1160 | 0.1042 | 0.1085 | 17,044,478 | +0.00(+1.88%) |
Jan 25, 2024 | 0.1200 | 0.1275 | 0.1053 | 0.1065 | 29,913,750 | -0.01(-6.17%) |
Jan 24, 2024 | 0.1170 | 0.1180 | 0.1103 | 0.1135 | 10,312,552 | -0.01(-5.10%) |
Jan 23, 2024 | 0.1237 | 0.1237 | 0.1127 | 0.1196 | 14,270,317 | -0.01(-5.45%) |
Jan 22, 2024 | 0.1258 | 0.1349 | 0.1167 | 0.1265 | 17,276,312 | +0.00(+2.85%) |
Jan 19, 2024 | 0.1100 | 0.1230 | 0.1060 | 0.1230 | 16,479,258 | +0.01(+10.22%) |
Jan 18, 2024 | 0.1200 | 0.1200 | 0.1080 | 0.1116 | 19,454,496 | -0.01(-5.42%) |
Jan 17, 2024 | 0.1230 | 0.1240 | 0.1161 | 0.1180 | 24,651,836 | -0.01(-6.27%) |
Jan 16, 2024 | 0.1300 | 0.1675 | 0.1241 | 0.1259 | 100,325,592 | -0.00(-2.55%) |
Jan 12, 2024 | 0.1254 | 0.1344 | 0.1202 | 0.1292 | 37,588,624 | +0.00(+0.16%) |
Jan 11, 2024 | 0.1280 | 0.1315 | 0.1161 | 0.1290 | 20,266,254 | +0.00(+0.16%) |
Jan 10, 2024 | 0.1450 | 0.1470 | 0.1275 | 0.1288 | 20,338,388 | -0.02(-12.38%) |
Jan 09, 2024 | 0.1570 | 0.1600 | 0.1466 | 0.1470 | 10,509,999 | -0.01(-6.19%) |
Jan 08, 2024 | 0.1500 | 0.1626 | 0.1475 | 0.1567 | 18,410,048 | +0.01(+8.37%) |
Jan 05, 2024 | 0.1425 | 0.1480 | 0.1401 | 0.1446 | 10,190,195 | -0.00(-0.62%) |
Jan 04, 2024 | 0.1557 | 0.1583 | 0.1450 | 0.1455 | 15,614,662 | -0.01(-9.01%) |
Jan 03, 2024 | 0.1690 | 0.1691 | 0.1551 | 0.1599 | 14,726,541 | -0.02(-10.02%) |
Jan 02, 2024 | 0.1801 | 0.1840 | 0.1760 | 0.1777 | 8,511,541 | -0.01(-3.16%) |
Dec 29, 2023 | 0.1863 | 0.1871 | 0.1751 | 0.1835 | 14,180,694 | -0.01(-3.78%) |
Dec 28, 2023 | 0.2199 | 0.2300 | 0.1851 | 0.1907 | 31,197,000 | -0.02(-8.76%) |
Dec 27, 2023 | 0.1955 | 0.2217 | 0.1933 | 0.2090 | 26,217,348 | +0.02(+8.29%) |
Dec 26, 2023 | 0.1875 | 0.2020 | 0.1858 | 0.1930 | 8,528,708 | +0.01(+3.88%) |
Dec 22, 2023 | 0.1821 | 0.1877 | 0.1750 | 0.1858 | 8,587,911 | -0.00(-1.69%) |
Dec 21, 2023 | 0.1900 | 0.2030 | 0.1820 | 0.1890 | 11,212,695 | +0.00(+0.80%) |
Dec 20, 2023 | 0.2150 | 0.2225 | 0.1817 | 0.1875 | 19,057,136 | -0.02(-9.55%) |
Dec 19, 2023 | 0.2350 | 0.2360 | 0.2028 | 0.2073 | 9,315,357 | -0.04(-15.39%) |
Dec 18, 2023 | 0.2623 | 0.2626 | 0.2350 | 0.2450 | 5,697,210 | -0.00(-1.96%) |
Dec 15, 2023 | 0.2330 | 0.2550 | 0.2202 | 0.2499 | 13,171,833 | +0.01(+5.44%) |
Dec 14, 2023 | 0.2060 | 0.2430 | 0.2020 | 0.2370 | 13,434,506 | +0.03(+15.61%) |
Dec 13, 2023 | 0.2400 | 0.2575 | 0.1700 | 0.2050 | 22,790,104 | -0.06(-22.93%) |
Dec 12, 2023 | 0.2900 | 0.3000 | 0.2611 | 0.2660 | 5,104,109 | -0.03(-11.33%) |
Dec 11, 2023 | 0.3802 | 0.3894 | 0.2800 | 0.3000 | 10,165,304 | -0.09(-23.08%) |
Dec 08, 2023 | 0.3689 | 0.4240 | 0.3670 | 0.3900 | 13,294,323 | +0.01(+2.96%) |
Dec 07, 2023 | 0.3990 | 0.4000 | 0.3597 | 0.3788 | 7,555,144 | -0.03(-7.61%) |
Dec 06, 2023 | 0.4250 | 0.4989 | 0.3872 | 0.4100 | 14,454,086 | -0.05(-10.11%) |
Dec 05, 2023 | 0.6700 | 0.6700 | 0.4500 | 0.4561 | 14,432,287 | -0.23(-33.31%) |
Dec 04, 2023 | 0.9998 | 1.000 | 0.6300 | 0.6839 | 9,688,786 | -0.86(-55.59%) |