Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.8100 | 0.8500 | 0.8000 | 0.8005 | 141,266 | -0.03(-4.13%) |
Feb 28, 2024 | 0.8500 | 0.8500 | 0.8001 | 0.8350 | 106,583 | +0.02(+2.82%) |
Feb 27, 2024 | 0.8610 | 0.8777 | 0.7926 | 0.8121 | 273,129 | -0.07(-7.72%) |
Feb 26, 2024 | 0.9200 | 0.9470 | 0.8400 | 0.8800 | 365,868 | +0.01(+0.88%) |
Feb 23, 2024 | 0.7858 | 0.9200 | 0.7510 | 0.8723 | 843,355 | +0.03(+3.23%) |
Feb 22, 2024 | 1.050 | 1.050 | 0.8100 | 0.8450 | 7,769,537 | -0.11(-11.98%) |
Feb 21, 2024 | 0.9600 | 0.9900 | 0.9600 | 0.9600 | 195,720 | -0.01(-1.03%) |
Feb 20, 2024 | 1.040 | 1.055 | 0.9600 | 0.9700 | 180,599 | -0.07(-6.73%) |
Feb 16, 2024 | 1.030 | 1.130 | 1.000 | 1.040 | 157,152 | -0.02(-1.89%) |
Feb 15, 2024 | 1.100 | 1.100 | 0.9900 | 1.060 | 145,113 | -0.04(-3.64%) |
Feb 14, 2024 | 1.150 | 1.200 | 1.020 | 1.100 | 242,563 | -0.04(-3.51%) |
Feb 13, 2024 | 1.230 | 1.245 | 1.110 | 1.140 | 273,521 | -0.07(-5.79%) |
Feb 12, 2024 | 1.320 | 1.380 | 1.150 | 1.210 | 378,385 | -0.13(-9.70%) |
Feb 09, 2024 | 1.240 | 1.620 | 1.240 | 1.340 | 969,892 | +0.09(+7.20%) |
Feb 08, 2024 | 1.150 | 1.270 | 1.080 | 1.250 | 295,059 | +0.05(+4.17%) |
Feb 07, 2024 | 1.300 | 1.300 | 1.150 | 1.200 | 312,243 | -0.12(-9.09%) |
Feb 06, 2024 | 1.340 | 1.490 | 1.250 | 1.320 | 418,729 | +0.00(+0.00%) |
Feb 05, 2024 | 1.350 | 1.370 | 1.100 | 1.320 | 560,323 | -0.12(-8.33%) |
Feb 02, 2024 | 1.650 | 1.730 | 1.350 | 1.440 | 4,477,189 | -0.51(-26.15%) |
Feb 01, 2024 | 1.800 | 4.890 | 1.520 | 1.950 | 20,308,848 | +0.33(+20.37%) |
Jan 31, 2024 | 2.710 | 2.790 | 1.610 | 1.620 | 326,121 | -1.25(-43.55%) |
Jan 30, 2024 | 2.620 | 5.000 | 2.620 | 2.870 | 1,900,747 | +2.49(+651.31%) |
Jan 29, 2024 | 0.2863 | 0.4200 | 0.2863 | 0.3820 | 1,754,654 | +0.09(+29.40%) |
Jan 26, 2024 | 0.2700 | 0.3000 | 0.2700 | 0.2952 | 286,682 | +0.02(+5.62%) |
Jan 25, 2024 | 0.2700 | 0.2797 | 0.2700 | 0.2795 | 37,746 | +0.02(+7.21%) |
Jan 24, 2024 | 0.2900 | 0.2900 | 0.2510 | 0.2607 | 69,780 | -0.02(-5.88%) |
Jan 23, 2024 | 0.2900 | 0.3000 | 0.2701 | 0.2770 | 33,014 | -0.01(-4.48%) |
Jan 22, 2024 | 0.2900 | 0.3000 | 0.2548 | 0.2900 | 75,318 | +0.02(+6.62%) |
Jan 19, 2024 | 0.3000 | 0.3020 | 0.2505 | 0.2720 | 119,749 | -0.01(-4.86%) |
Jan 18, 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2859 | 72,448 | -0.00(-1.41%) |
Jan 17, 2024 | 0.3100 | 0.3200 | 0.2900 | 0.2900 | 53,492 | -0.00(-0.34%) |
Jan 16, 2024 | 0.3150 | 0.3152 | 0.2906 | 0.2910 | 72,976 | -0.02(-7.68%) |
Jan 12, 2024 | 0.3250 | 0.3349 | 0.2838 | 0.3152 | 194,738 | -0.01(-1.93%) |
Jan 11, 2024 | 0.3450 | 0.3450 | 0.3210 | 0.3214 | 43,999 | -0.00(-1.11%) |
Jan 10, 2024 | 0.3580 | 0.3580 | 0.3216 | 0.3250 | 73,234 | -0.03(-7.35%) |
Jan 09, 2024 | 0.3300 | 0.3590 | 0.3260 | 0.3508 | 86,531 | +0.02(+7.61%) |
Jan 08, 2024 | 0.3300 | 0.3349 | 0.3250 | 0.3260 | 44,101 | -0.00(-0.15%) |
Jan 05, 2024 | 0.3275 | 0.3350 | 0.3203 | 0.3265 | 91,024 | +0.00(+0.43%) |
Jan 04, 2024 | 0.3425 | 0.3500 | 0.3203 | 0.3251 | 74,428 | -0.00(-1.48%) |
Jan 03, 2024 | 0.3580 | 0.3670 | 0.3300 | 0.3300 | 94,790 | -0.02(-7.04%) |
Jan 02, 2024 | 0.3550 | 0.3800 | 0.3409 | 0.3550 | 109,320 | -0.03(-7.79%) |
Dec 29, 2023 | 0.3788 | 0.4000 | 0.3510 | 0.3850 | 284,722 | -0.00(-1.00%) |
Dec 28, 2023 | 0.3500 | 0.3900 | 0.3400 | 0.3889 | 245,923 | +0.04(+12.95%) |
Dec 27, 2023 | 0.3400 | 0.3500 | 0.3300 | 0.3443 | 185,395 | +0.01(+1.92%) |
Dec 26, 2023 | 0.3299 | 0.3466 | 0.3200 | 0.3378 | 215,386 | +0.01(+2.39%) |
Dec 22, 2023 | 0.3700 | 0.3705 | 0.3200 | 0.3299 | 386,746 | -0.04(-11.10%) |
Dec 21, 2023 | 0.3885 | 0.3900 | 0.3600 | 0.3711 | 181,135 | -0.03(-8.35%) |
Dec 20, 2023 | 0.4320 | 0.4326 | 0.3800 | 0.4049 | 250,911 | -0.01(-1.72%) |
Dec 19, 2023 | 0.4100 | 0.4390 | 0.4100 | 0.4120 | 173,357 | -0.02(-5.59%) |
Dec 18, 2023 | 0.4500 | 0.4600 | 0.4200 | 0.4364 | 51,976 | -0.00(-0.73%) |
Dec 15, 2023 | 0.4300 | 0.4559 | 0.4295 | 0.4396 | 71,267 | +0.01(+2.47%) |
Dec 14, 2023 | 0.4200 | 0.4350 | 0.3900 | 0.4290 | 87,457 | +0.02(+4.13%) |
Dec 13, 2023 | 0.3850 | 0.4400 | 0.3700 | 0.4120 | 130,975 | +0.02(+4.17%) |
Dec 12, 2023 | 0.4437 | 0.4650 | 0.3563 | 0.3955 | 218,083 | -0.05(-12.09%) |
Dec 11, 2023 | 0.5100 | 0.5100 | 0.4400 | 0.4499 | 206,584 | -0.05(-10.02%) |
Dec 08, 2023 | 0.5389 | 0.5395 | 0.4900 | 0.5000 | 236,672 | -0.06(-10.01%) |
Dec 07, 2023 | 0.5098 | 0.5888 | 0.4900 | 0.5556 | 350,930 | +0.04(+7.45%) |
Dec 06, 2023 | 0.5430 | 0.5430 | 0.4800 | 0.5171 | 472,648 | -0.03(-5.98%) |
Dec 05, 2023 | 0.6353 | 0.6479 | 0.5230 | 0.5500 | 1,606,993 | -0.19(-25.39%) |
Dec 04, 2023 | 0.6593 | 1.168 | 0.6410 | 0.7372 | 3,518,074 | -0.03(-3.52%) |