Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.1705 | 0.1750 | 0.1705 | 0.1711 | 460,494 | -0.00(-2.23%) |
Feb 28, 2024 | 0.1740 | 0.1775 | 0.1652 | 0.1750 | 503,349 | +0.00(+0.86%) |
Feb 27, 2024 | 0.1776 | 0.1776 | 0.1670 | 0.1735 | 366,146 | -0.00(-0.86%) |
Feb 26, 2024 | 0.1732 | 0.1783 | 0.1630 | 0.1750 | 569,666 | -0.00(-1.85%) |
Feb 23, 2024 | 0.1748 | 0.1800 | 0.1680 | 0.1783 | 886,650 | +0.00(+0.73%) |
Feb 22, 2024 | 0.1800 | 0.1828 | 0.1720 | 0.1770 | 448,968 | -0.01(-2.75%) |
Feb 21, 2024 | 0.1800 | 0.1884 | 0.1720 | 0.1820 | 1,055,754 | -0.00(-0.76%) |
Feb 20, 2024 | 0.1883 | 0.1898 | 0.1780 | 0.1834 | 1,052,224 | -0.00(-0.86%) |
Feb 16, 2024 | 0.1704 | 0.1890 | 0.1695 | 0.1850 | 1,361,943 | +0.01(+4.93%) |
Feb 15, 2024 | 0.1900 | 0.1900 | 0.1700 | 0.1763 | 1,844,649 | -0.01(-5.72%) |
Feb 14, 2024 | 0.1800 | 0.1908 | 0.1664 | 0.1870 | 2,953,445 | +0.01(+3.89%) |
Feb 13, 2024 | 0.1905 | 0.1950 | 0.1733 | 0.1800 | 6,498,359 | -0.04(-19.93%) |
Feb 12, 2024 | 0.2527 | 0.2835 | 0.2081 | 0.2248 | 71,522,800 | +0.04(+22.44%) |
Feb 09, 2024 | 0.1700 | 0.2000 | 0.1600 | 0.1836 | 6,430,297 | +0.01(+3.15%) |
Feb 08, 2024 | 0.2047 | 0.2047 | 0.1693 | 0.1780 | 1,331,737 | -0.01(-3.78%) |
Feb 07, 2024 | 0.2000 | 0.2095 | 0.1701 | 0.1850 | 910,079 | -0.01(-4.39%) |
Feb 06, 2024 | 0.2210 | 0.2214 | 0.1920 | 0.1935 | 571,998 | -0.03(-12.05%) |
Feb 05, 2024 | 0.2202 | 0.2228 | 0.2140 | 0.2200 | 50,303 | -0.00(-0.63%) |
Feb 02, 2024 | 0.2258 | 0.2300 | 0.2081 | 0.2214 | 116,840 | +0.00(+0.68%) |
Feb 01, 2024 | 0.2299 | 0.2300 | 0.2081 | 0.2199 | 361,102 | -0.01(-3.85%) |
Jan 31, 2024 | 0.2198 | 0.2300 | 0.2198 | 0.2287 | 94,514 | +0.01(+3.48%) |
Jan 30, 2024 | 0.2227 | 0.2280 | 0.2099 | 0.2210 | 116,560 | +0.00(+0.41%) |
Jan 29, 2024 | 0.2390 | 0.2390 | 0.2111 | 0.2201 | 159,281 | +0.00(+0.78%) |
Jan 26, 2024 | 0.2151 | 0.2345 | 0.2100 | 0.2184 | 217,805 | +0.00(+0.23%) |
Jan 25, 2024 | 0.2291 | 0.2370 | 0.2050 | 0.2179 | 328,987 | -0.01(-5.38%) |
Jan 24, 2024 | 0.2458 | 0.2458 | 0.2260 | 0.2303 | 355,666 | -0.02(-6.72%) |
Jan 23, 2024 | 0.2601 | 0.2606 | 0.2310 | 0.2469 | 571,671 | -0.01(-4.27%) |
Jan 22, 2024 | 0.2750 | 0.2750 | 0.2523 | 0.2579 | 166,590 | -0.02(-7.63%) |
Jan 19, 2024 | 0.2659 | 0.2792 | 0.2659 | 0.2792 | 138,587 | +0.01(+2.46%) |
Jan 18, 2024 | 0.2700 | 0.2725 | 0.2600 | 0.2725 | 98,868 | +0.00(+0.93%) |
Jan 17, 2024 | 0.2648 | 0.2749 | 0.2500 | 0.2700 | 446,287 | -0.00(-1.10%) |
Jan 16, 2024 | 0.3143 | 0.3170 | 0.2707 | 0.2730 | 565,928 | -0.02(-6.98%) |
Jan 12, 2024 | 0.2990 | 0.3090 | 0.2933 | 0.2935 | 254,651 | -0.00(-0.51%) |
Jan 11, 2024 | 0.3200 | 0.3240 | 0.2900 | 0.2950 | 572,289 | -0.03(-9.03%) |
Jan 10, 2024 | 0.3300 | 0.3323 | 0.3100 | 0.3243 | 219,874 | -0.01(-3.31%) |
Jan 09, 2024 | 0.3344 | 0.3364 | 0.3300 | 0.3354 | 142,248 | +0.00(+0.42%) |
Jan 08, 2024 | 0.3390 | 0.3479 | 0.3300 | 0.3340 | 174,053 | -0.00(-1.18%) |
Jan 05, 2024 | 0.3481 | 0.3488 | 0.3200 | 0.3380 | 327,260 | -0.01(-2.90%) |
Jan 04, 2024 | 0.3640 | 0.3646 | 0.3390 | 0.3481 | 223,240 | -0.02(-4.71%) |
Jan 03, 2024 | 0.3841 | 0.3841 | 0.3600 | 0.3653 | 98,889 | -0.01(-3.10%) |
Jan 02, 2024 | 0.3850 | 0.3886 | 0.3770 | 0.3770 | 98,175 | -0.01(-2.38%) |
Dec 29, 2023 | 0.3893 | 0.3949 | 0.3801 | 0.3862 | 100,716 | -0.01(-2.28%) |
Dec 28, 2023 | 0.3803 | 0.4040 | 0.3714 | 0.3952 | 486,298 | -0.00(-0.23%) |
Dec 27, 2023 | 0.3884 | 0.4075 | 0.3850 | 0.3961 | 178,236 | -0.01(-1.47%) |
Dec 26, 2023 | 0.3755 | 0.4100 | 0.3755 | 0.4020 | 195,793 | +0.01(+1.77%) |
Dec 22, 2023 | 0.3890 | 0.4060 | 0.3705 | 0.3950 | 223,926 | +0.01(+2.60%) |
Dec 21, 2023 | 0.4100 | 0.4200 | 0.3723 | 0.3850 | 492,877 | -0.04(-10.05%) |
Dec 20, 2023 | 0.3687 | 0.4299 | 0.3656 | 0.4280 | 766,078 | +0.06(+16.94%) |
Dec 19, 2023 | 0.3503 | 0.3730 | 0.3503 | 0.3660 | 350,439 | +0.01(+2.87%) |
Dec 18, 2023 | 0.3553 | 0.3748 | 0.3450 | 0.3558 | 372,840 | -0.01(-3.08%) |
Dec 15, 2023 | 0.3638 | 0.3783 | 0.3638 | 0.3671 | 72,868 | -0.00(-0.68%) |
Dec 14, 2023 | 0.3513 | 0.3710 | 0.3500 | 0.3696 | 200,092 | -0.00(-0.51%) |
Dec 13, 2023 | 0.3710 | 0.3740 | 0.3500 | 0.3715 | 132,018 | +0.00(+0.70%) |
Dec 12, 2023 | 0.3548 | 0.3783 | 0.3504 | 0.3689 | 332,040 | +0.01(+3.94%) |
Dec 11, 2023 | 0.3690 | 0.3690 | 0.3510 | 0.3549 | 342,440 | -0.01(-1.72%) |
Dec 08, 2023 | 0.3800 | 0.3800 | 0.3611 | 0.3611 | 187,953 | -0.02(-4.24%) |
Dec 07, 2023 | 0.3975 | 0.4000 | 0.3650 | 0.3771 | 173,956 | -0.02(-4.60%) |
Dec 06, 2023 | 0.4200 | 0.4208 | 0.3700 | 0.3953 | 646,164 | -0.00(-0.55%) |
Dec 05, 2023 | 0.4105 | 0.4200 | 0.3800 | 0.3975 | 196,442 | -0.02(-4.06%) |
Dec 04, 2023 | 0.4020 | 0.4200 | 0.3762 | 0.4143 | 359,321 | +0.03(+9.03%) |