Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.3800 | 0.4200 | 0.3700 | 0.4000 | 533,182 | +0.03(+9.29%) |
Feb 28, 2024 | 0.3200 | 0.3663 | 0.3115 | 0.3660 | 319,889 | +0.05(+16.15%) |
Feb 27, 2024 | 0.3000 | 0.3292 | 0.2972 | 0.3151 | 275,405 | +0.02(+6.02%) |
Feb 26, 2024 | 0.3076 | 0.3291 | 0.2800 | 0.2972 | 130,867 | -0.00(-0.60%) |
Feb 23, 2024 | 0.2800 | 0.3087 | 0.2800 | 0.2990 | 109,730 | +0.02(+7.55%) |
Feb 22, 2024 | 0.2800 | 0.2890 | 0.2665 | 0.2780 | 150,592 | -0.00(-0.71%) |
Feb 21, 2024 | 0.2900 | 0.3081 | 0.2800 | 0.2800 | 615,986 | -0.03(-10.03%) |
Feb 20, 2024 | 0.2800 | 0.4747 | 0.2800 | 0.3112 | 4,114,763 | +0.03(+11.94%) |
Feb 16, 2024 | 0.2800 | 0.2899 | 0.2670 | 0.2780 | 63,763 | -0.00(-0.36%) |
Feb 15, 2024 | 0.2600 | 0.2888 | 0.2600 | 0.2790 | 334,038 | -0.01(-2.48%) |
Feb 14, 2024 | 0.2900 | 0.2900 | 0.2637 | 0.2861 | 204,518 | +0.01(+4.04%) |
Feb 13, 2024 | 0.2985 | 0.3006 | 0.2610 | 0.2750 | 175,132 | -0.01(-4.88%) |
Feb 12, 2024 | 0.2896 | 0.2991 | 0.2572 | 0.2891 | 275,316 | -0.01(-3.57%) |
Feb 09, 2024 | 0.2840 | 0.3070 | 0.2757 | 0.2998 | 321,444 | +0.00(+0.84%) |
Feb 08, 2024 | 0.3412 | 0.3419 | 0.2425 | 0.2973 | 265,725 | -0.03(-8.52%) |
Feb 07, 2024 | 0.2900 | 0.3500 | 0.2916 | 0.3250 | 196,221 | +0.03(+8.33%) |
Feb 06, 2024 | 0.3100 | 0.3161 | 0.2975 | 0.3000 | 192,611 | -0.01(-2.91%) |
Feb 05, 2024 | 0.3500 | 0.3500 | 0.3040 | 0.3090 | 130,039 | -0.02(-5.53%) |
Feb 02, 2024 | 0.3550 | 0.3552 | 0.2999 | 0.3271 | 162,172 | -0.02(-7.07%) |
Feb 01, 2024 | 0.3663 | 0.4000 | 0.3390 | 0.3520 | 204,436 | -0.01(-3.03%) |
Jan 31, 2024 | 0.3900 | 0.4127 | 0.3565 | 0.3630 | 307,569 | -0.02(-5.91%) |
Jan 30, 2024 | 0.3900 | 0.4000 | 0.3700 | 0.3858 | 161,070 | +0.01(+2.33%) |
Jan 29, 2024 | 0.3986 | 0.3986 | 0.3745 | 0.3770 | 109,708 | -0.00(-0.84%) |
Jan 26, 2024 | 0.3885 | 0.3885 | 0.3745 | 0.3802 | 170,854 | -0.02(-4.50%) |
Jan 25, 2024 | 0.3876 | 0.4148 | 0.3819 | 0.3981 | 68,539 | -0.00(-0.48%) |
Jan 24, 2024 | 0.3950 | 0.4000 | 0.3945 | 0.4000 | 91,911 | +0.00(+0.76%) |
Jan 23, 2024 | 0.4000 | 0.4107 | 0.3900 | 0.3970 | 198,314 | -0.01(-3.17%) |
Jan 22, 2024 | 0.4100 | 0.4255 | 0.4001 | 0.4100 | 73,273 | +0.01(+3.77%) |
Jan 19, 2024 | 0.3800 | 0.4070 | 0.3800 | 0.3951 | 136,074 | +0.01(+1.83%) |
Jan 18, 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3880 | 242,209 | -0.01(-3.00%) |
Jan 17, 2024 | 0.3930 | 0.4500 | 0.3723 | 0.4000 | 167,341 | +0.01(+3.23%) |
Jan 16, 2024 | 0.4326 | 0.4499 | 0.3814 | 0.3875 | 523,191 | -0.02(-5.95%) |
Jan 12, 2024 | 0.4200 | 0.4312 | 0.3920 | 0.4120 | 371,501 | -0.02(-4.19%) |
Jan 11, 2024 | 0.4100 | 0.4500 | 0.4100 | 0.4300 | 232,510 | +0.02(+3.86%) |
Jan 10, 2024 | 0.4500 | 0.4500 | 0.4124 | 0.4140 | 423,204 | -0.04(-9.09%) |
Jan 09, 2024 | 0.4900 | 0.4950 | 0.4500 | 0.4554 | 59,494 | -0.01(-1.64%) |
Jan 08, 2024 | 0.4420 | 0.5038 | 0.4420 | 0.4630 | 226,039 | +0.02(+5.23%) |
Jan 05, 2024 | 0.4900 | 0.5000 | 0.4400 | 0.4400 | 231,478 | -0.04(-9.05%) |
Jan 04, 2024 | 0.5100 | 0.5172 | 0.4700 | 0.4838 | 71,895 | +0.01(+2.00%) |
Jan 03, 2024 | 0.5235 | 0.5235 | 0.4695 | 0.4743 | 184,217 | -0.04(-8.61%) |
Jan 02, 2024 | 0.5300 | 0.5700 | 0.5109 | 0.5190 | 124,859 | -0.01(-2.08%) |
Dec 29, 2023 | 0.5219 | 0.5482 | 0.5150 | 0.5300 | 330,973 | -0.02(-4.30%) |
Dec 28, 2023 | 0.5500 | 0.5701 | 0.5100 | 0.5538 | 148,276 | +0.02(+4.49%) |
Dec 27, 2023 | 0.5100 | 0.5435 | 0.5000 | 0.5300 | 345,774 | +0.02(+4.56%) |
Dec 26, 2023 | 0.4500 | 0.5070 | 0.4208 | 0.5069 | 374,876 | +0.05(+10.89%) |
Dec 22, 2023 | 0.4500 | 0.4973 | 0.4500 | 0.4571 | 73,269 | -0.00(-0.44%) |
Dec 21, 2023 | 0.4644 | 0.4866 | 0.4500 | 0.4591 | 65,278 | +0.01(+2.48%) |
Dec 20, 2023 | 0.4120 | 0.4500 | 0.4110 | 0.4480 | 90,253 | +0.03(+6.11%) |
Dec 19, 2023 | 0.4403 | 0.4520 | 0.4120 | 0.4222 | 217,212 | -0.03(-6.47%) |
Dec 18, 2023 | 0.4747 | 0.5000 | 0.4425 | 0.4514 | 280,224 | -0.02(-4.97%) |
Dec 15, 2023 | 0.4900 | 0.4979 | 0.4701 | 0.4750 | 246,550 | -0.03(-5.00%) |
Dec 14, 2023 | 0.4800 | 0.5161 | 0.4352 | 0.5000 | 549,697 | +0.00(+0.73%) |
Dec 13, 2023 | 0.5000 | 0.5130 | 0.4910 | 0.4964 | 136,717 | +0.01(+1.24%) |
Dec 12, 2023 | 0.5160 | 0.5300 | 0.4826 | 0.4903 | 44,179 | -0.01(-2.49%) |
Dec 11, 2023 | 0.5500 | 0.5703 | 0.5028 | 0.5028 | 96,578 | -0.04(-6.98%) |
Dec 08, 2023 | 0.4700 | 0.5600 | 0.4400 | 0.5405 | 359,154 | +0.09(+19.32%) |
Dec 07, 2023 | 0.4710 | 0.4988 | 0.4400 | 0.4530 | 79,376 | -0.02(-4.23%) |
Dec 06, 2023 | 0.4990 | 0.5204 | 0.4641 | 0.4730 | 146,821 | -0.03(-6.41%) |
Dec 05, 2023 | 0.5276 | 0.5402 | 0.5000 | 0.5054 | 64,406 | -0.02(-3.18%) |
Dec 04, 2023 | 0.5404 | 0.5404 | 0.5000 | 0.5220 | 100,584 | -0.01(-1.55%) |