Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.0694 | 0.0694 | 0.0640 | 0.0683 | 3,004,266 | +0.00(+0.44%) |
Feb 28, 2024 | 0.0728 | 0.0728 | 0.0670 | 0.0680 | 5,287,477 | +0.00(+0.00%) |
Feb 27, 2024 | 0.0756 | 0.0756 | 0.0599 | 0.0680 | 16,174,030 | -0.01(-16.36%) |
Feb 26, 2024 | 0.0803 | 0.0840 | 0.0779 | 0.0813 | 3,954,870 | +0.00(+1.25%) |
Feb 23, 2024 | 0.0845 | 0.0845 | 0.0770 | 0.0803 | 5,411,518 | -0.00(-0.37%) |
Feb 22, 2024 | 0.0845 | 0.0845 | 0.0803 | 0.0806 | 5,250,835 | -0.00(-2.54%) |
Feb 21, 2024 | 0.0890 | 0.0892 | 0.0810 | 0.0827 | 5,552,030 | -0.01(-6.13%) |
Feb 20, 2024 | 0.0860 | 0.0905 | 0.0808 | 0.0881 | 9,463,082 | +0.01(+6.02%) |
Feb 16, 2024 | 0.0900 | 0.0900 | 0.0821 | 0.0831 | 10,868,169 | -0.01(-8.68%) |
Feb 15, 2024 | 0.0879 | 0.0936 | 0.0841 | 0.0910 | 11,187,716 | +0.01(+6.68%) |
Feb 14, 2024 | 0.0861 | 0.0960 | 0.0821 | 0.0853 | 7,665,577 | -0.00(-2.96%) |
Feb 13, 2024 | 0.0880 | 0.0980 | 0.0845 | 0.0879 | 8,836,928 | -0.01(-9.38%) |
Feb 12, 2024 | 0.1031 | 0.1099 | 0.0940 | 0.0970 | 13,435,431 | -0.00(-4.90%) |
Feb 09, 2024 | 0.1036 | 0.1369 | 0.0960 | 0.1020 | 27,993,824 | -0.01(-6.42%) |
Feb 08, 2024 | 0.0900 | 0.1093 | 0.0803 | 0.1090 | 23,229,376 | +0.01(+7.18%) |
Feb 07, 2024 | 0.1400 | 0.1520 | 0.0900 | 0.1017 | 40,861,600 | -0.05(-31.00%) |
Feb 06, 2024 | 0.2200 | 0.2200 | 0.1382 | 0.1474 | 4,726,903 | -0.08(-34.49%) |
Feb 05, 2024 | 0.2970 | 0.3103 | 0.1817 | 0.2250 | 3,767,348 | -0.23(-50.11%) |
Feb 02, 2024 | 0.4799 | 0.4799 | 0.4505 | 0.4510 | 32,384 | -0.02(-4.25%) |
Feb 01, 2024 | 0.4700 | 0.4850 | 0.4700 | 0.4710 | 27,189 | +0.00(+0.21%) |
Jan 31, 2024 | 0.4700 | 0.5000 | 0.4700 | 0.4700 | 33,388 | -0.01(-2.08%) |
Jan 30, 2024 | 0.4800 | 0.5000 | 0.4800 | 0.4800 | 26,353 | +0.01(+1.27%) |
Jan 29, 2024 | 0.4900 | 0.5101 | 0.4700 | 0.4740 | 58,371 | -0.04(-7.06%) |
Jan 26, 2024 | 0.5100 | 0.5299 | 0.5100 | 0.5100 | 17,699 | +0.00(+0.00%) |
Jan 25, 2024 | 0.5000 | 0.5300 | 0.5000 | 0.5100 | 33,815 | +0.00(+0.00%) |
Jan 24, 2024 | 0.5300 | 0.5300 | 0.4950 | 0.5100 | 18,781 | +0.01(+1.98%) |
Jan 23, 2024 | 0.4977 | 0.5200 | 0.4930 | 0.5001 | 25,686 | +0.01(+1.23%) |
Jan 22, 2024 | 0.5100 | 0.5200 | 0.4940 | 0.4940 | 20,133 | -0.01(-2.60%) |
Jan 19, 2024 | 0.4850 | 0.5072 | 0.4701 | 0.5072 | 27,675 | +0.04(+9.31%) |
Jan 18, 2024 | 0.4851 | 0.4851 | 0.4630 | 0.4640 | 26,199 | -0.03(-6.07%) |
Jan 17, 2024 | 0.5087 | 0.5150 | 0.4718 | 0.4940 | 58,394 | -0.01(-2.89%) |
Jan 16, 2024 | 0.5600 | 0.5600 | 0.5005 | 0.5087 | 65,624 | -0.05(-9.16%) |
Jan 12, 2024 | 0.5650 | 0.5690 | 0.5400 | 0.5600 | 35,117 | -0.01(-1.37%) |
Jan 11, 2024 | 0.6000 | 0.6000 | 0.5650 | 0.5678 | 11,194 | -0.00(-0.04%) |
Jan 10, 2024 | 0.5900 | 0.6060 | 0.5360 | 0.5680 | 63,820 | -0.03(-4.70%) |
Jan 09, 2024 | 0.5900 | 0.5996 | 0.5900 | 0.5960 | 32,334 | +0.01(+0.85%) |
Jan 08, 2024 | 0.5900 | 0.5910 | 0.5800 | 0.5910 | 17,233 | +0.01(+1.98%) |
Jan 05, 2024 | 0.6100 | 0.6300 | 0.5700 | 0.5795 | 61,624 | -0.04(-6.55%) |
Jan 04, 2024 | 0.6300 | 0.6388 | 0.6039 | 0.6201 | 9,335 | +0.01(+1.66%) |
Jan 03, 2024 | 0.6400 | 0.6400 | 0.6100 | 0.6100 | 6,892 | -0.02(-3.17%) |
Jan 02, 2024 | 0.6100 | 0.6400 | 0.5950 | 0.6300 | 23,029 | +0.04(+6.42%) |
Dec 29, 2023 | 0.6300 | 0.6500 | 0.5910 | 0.5920 | 100,728 | -0.04(-5.64%) |
Dec 28, 2023 | 0.6400 | 0.6500 | 0.6250 | 0.6274 | 24,614 | -0.01(-1.97%) |
Dec 27, 2023 | 0.6500 | 0.6600 | 0.6300 | 0.6400 | 36,673 | -0.01(-1.54%) |
Dec 26, 2023 | 0.6301 | 0.6500 | 0.6301 | 0.6500 | 71,523 | +0.02(+3.34%) |
Dec 22, 2023 | 0.6200 | 0.6376 | 0.6100 | 0.6290 | 21,192 | +0.02(+3.11%) |
Dec 21, 2023 | 0.6000 | 0.6375 | 0.6000 | 0.6100 | 21,665 | +0.00(+0.00%) |
Dec 20, 2023 | 0.6000 | 0.6377 | 0.6000 | 0.6100 | 22,763 | +0.02(+3.37%) |
Dec 19, 2023 | 0.6150 | 0.6380 | 0.5801 | 0.5901 | 140,178 | -0.05(-7.65%) |
Dec 18, 2023 | 0.6250 | 0.6390 | 0.6100 | 0.6390 | 17,346 | +0.02(+3.90%) |
Dec 15, 2023 | 0.6311 | 0.6490 | 0.6110 | 0.6150 | 23,538 | -0.03(-4.50%) |
Dec 14, 2023 | 0.6100 | 0.6500 | 0.6100 | 0.6440 | 58,968 | +0.02(+2.76%) |
Dec 13, 2023 | 0.6012 | 0.6500 | 0.6000 | 0.6267 | 15,499 | +0.02(+3.16%) |
Dec 12, 2023 | 0.6400 | 0.6500 | 0.6050 | 0.6075 | 28,421 | -0.00(-0.43%) |
Dec 11, 2023 | 0.6346 | 0.6800 | 0.6100 | 0.6101 | 32,631 | -0.05(-7.56%) |
Dec 08, 2023 | 0.6301 | 0.6600 | 0.6301 | 0.6600 | 13,046 | +0.03(+4.60%) |
Dec 07, 2023 | 0.6600 | 0.6600 | 0.6301 | 0.6310 | 9,734 | +0.00(+0.14%) |
Dec 06, 2023 | 0.6400 | 0.6700 | 0.6300 | 0.6301 | 9,719 | -0.02(-2.91%) |
Dec 05, 2023 | 0.6500 | 0.6500 | 0.6200 | 0.6490 | 17,479 | +0.02(+3.02%) |
Dec 04, 2023 | 0.6200 | 0.6700 | 0.6200 | 0.6300 | 51,550 | +0.01(+1.61%) |