Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.3600 | 0.4550 | 0.3600 | 0.4100 | 225,797 | +0.04(+10.81%) |
Feb 28, 2024 | 0.4300 | 0.4300 | 0.3700 | 0.3700 | 296,435 | -0.06(-13.95%) |
Feb 27, 2024 | 0.4450 | 0.4450 | 0.4300 | 0.4300 | 83,977 | -0.02(-3.37%) |
Feb 26, 2024 | 0.4650 | 0.4900 | 0.4450 | 0.4450 | 67,000 | -0.01(-1.11%) |
Feb 23, 2024 | 0.4600 | 0.4750 | 0.4500 | 0.4500 | 21,500 | +0.00(+0.00%) |
Feb 22, 2024 | 0.4800 | 0.4800 | 0.4450 | 0.4500 | 55,200 | -0.03(-7.22%) |
Feb 21, 2024 | 0.5100 | 0.5200 | 0.4750 | 0.4850 | 94,730 | -0.03(-4.90%) |
Feb 20, 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 32,900 | +0.00(+0.00%) |
Feb 16, 2024 | 0.5100 | 0 | -0.01(-1.92%) | |||
Feb 15, 2024 | 0.5400 | 0.5500 | 0.5100 | 0.5200 | 240,750 | -0.01(-1.89%) |
Feb 14, 2024 | 0.5400 | 0.5700 | 0.5100 | 0.5300 | 84,060 | +0.00(+0.00%) |
Feb 13, 2024 | 0.5300 | 0.5600 | 0.5000 | 0.5300 | 94,900 | -0.02(-3.64%) |
Feb 12, 2024 | 0.5800 | 0.5900 | 0.5400 | 0.5500 | 105,915 | +0.01(+1.85%) |
Feb 09, 2024 | 0.5300 | 0.5800 | 0.5100 | 0.5400 | 146,094 | -0.01(-1.82%) |
Feb 08, 2024 | 0.5600 | 0.5600 | 0.5200 | 0.5500 | 46,510 | -0.01(-1.79%) |
Feb 07, 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5600 | 106,044 | +0.01(+1.82%) |
Feb 06, 2024 | 0.4800 | 0.5500 | 0.4800 | 0.5500 | 171,296 | +0.08(+15.79%) |
Feb 05, 2024 | 0.4550 | 0.5000 | 0.4550 | 0.4750 | 29,950 | -0.03(-5.00%) |
Feb 02, 2024 | 0.4850 | 0.5100 | 0.4850 | 0.5000 | 11,314 | +0.03(+5.26%) |
Feb 01, 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4750 | 107,598 | -0.02(-4.04%) |
Jan 31, 2024 | 0.4950 | 0.5300 | 0.4900 | 0.4950 | 91,701 | -0.01(-1.00%) |
Jan 30, 2024 | 0.4850 | 0.5200 | 0.4850 | 0.5000 | 43,968 | +0.02(+3.09%) |
Jan 29, 2024 | 0.5100 | 0.5100 | 0.4850 | 0.4850 | 36,085 | -0.03(-4.90%) |
Jan 26, 2024 | 0.4500 | 0.5200 | 0.4500 | 0.5100 | 333,506 | +0.06(+13.33%) |
Jan 25, 2024 | 0.4300 | 0.4700 | 0.4300 | 0.4500 | 58,336 | +0.03(+5.88%) |
Jan 24, 2024 | 0.4300 | 0.4600 | 0.3900 | 0.4250 | 149,502 | -0.01(-2.30%) |
Jan 23, 2024 | 0.3800 | 0.4350 | 0.3800 | 0.4350 | 26,800 | +0.06(+16.00%) |
Jan 22, 2024 | 0.3850 | 0.3850 | 0.3550 | 0.3750 | 85,882 | -0.02(-3.85%) |
Jan 19, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 100,900 | -0.02(-3.70%) |
Jan 18, 2024 | 0.4100 | 0.4150 | 0.3900 | 0.4050 | 65,480 | -0.00(-1.22%) |
Jan 17, 2024 | 0.4300 | 0.4300 | 0.4050 | 0.4100 | 105,200 | -0.03(-5.75%) |
Jan 16, 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4350 | 21,314 | -0.02(-3.33%) |
Jan 15, 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4500 | 77,994 | -0.02(-4.26%) |
Jan 12, 2024 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 10,600 | +0.00(+1.08%) |
Jan 11, 2024 | 0.4600 | 0.4700 | 0.4600 | 0.4650 | 12,640 | -0.00(-1.06%) |
Jan 10, 2024 | 0.4850 | 0.4850 | 0.4700 | 0.4700 | 24,000 | -0.01(-2.08%) |
Jan 09, 2024 | 0.5000 | 0.5000 | 0.4750 | 0.4800 | 35,000 | -0.01(-2.04%) |
Jan 08, 2024 | 0.4900 | 0.4900 | 0.4650 | 0.4900 | 23,520 | +0.01(+1.03%) |
Jan 05, 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4850 | 87,343 | -0.02(-3.00%) |
Jan 04, 2024 | 0.4700 | 0.5000 | 0.4650 | 0.5000 | 219,587 | +0.03(+7.53%) |
Jan 03, 2024 | 0.4700 | 0.4950 | 0.4650 | 0.4650 | 55,328 | -0.00(-1.06%) |
Jan 02, 2024 | 0.4850 | 0.5000 | 0.4550 | 0.4700 | 116,970 | -0.01(-1.05%) |
Dec 29, 2023 | 0.4750 | 0 | +0.00(+0.00%) | |||
Dec 28, 2023 | 0.4950 | 0.4950 | 0.4750 | 0.4750 | 38,955 | -0.02(-3.06%) |
Dec 27, 2023 | 0.4700 | 0.4900 | 0.4650 | 0.4900 | 152,654 | +0.04(+8.89%) |
Dec 22, 2023 | 0.4500 | 0 | -0.02(-3.23%) | |||
Dec 21, 2023 | 0.4650 | 0.4700 | 0.4350 | 0.4650 | 69,881 | -0.01(-2.11%) |
Dec 20, 2023 | 0.4750 | 0.4750 | 0.4550 | 0.4750 | 126,659 | +0.01(+2.15%) |
Dec 19, 2023 | 0.4500 | 0.4800 | 0.4500 | 0.4650 | 152,031 | +0.02(+3.33%) |
Dec 18, 2023 | 0.4400 | 0.4700 | 0.4300 | 0.4500 | 188,460 | +0.01(+2.27%) |
Dec 15, 2023 | 0.4250 | 0.4400 | 0.4250 | 0.4400 | 30,923 | +0.01(+1.15%) |
Dec 14, 2023 | 0.4400 | 0.4500 | 0.4250 | 0.4350 | 107,500 | -0.01(-1.14%) |
Dec 13, 2023 | 0.4100 | 0.4450 | 0.4000 | 0.4400 | 47,500 | +0.03(+8.64%) |
Dec 12, 2023 | 0.4150 | 0.4250 | 0.4050 | 0.4050 | 100,574 | -0.02(-4.71%) |
Dec 11, 2023 | 0.4600 | 0.4600 | 0.3850 | 0.4250 | 153,588 | -0.03(-6.59%) |
Dec 08, 2023 | 0.4600 | 0.4750 | 0.4550 | 0.4550 | 82,457 | -0.03(-7.14%) |
Dec 07, 2023 | 0.5000 | 0.5300 | 0.4600 | 0.4900 | 445,797 | +0.00(+0.00%) |
Dec 06, 2023 | 0.4500 | 0.5100 | 0.4500 | 0.4900 | 535,182 | +0.04(+8.89%) |
Dec 05, 2023 | 0.4050 | 0.4500 | 0.4050 | 0.4500 | 320,059 | +0.04(+9.76%) |
Dec 04, 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 142,650 | +0.00(+0.00%) |