Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.1543 | 0.1543 | 0.1442 | 0.1461 | 1,344,138 | -0.01(-5.19%) |
Feb 28, 2024 | 0.1430 | 0.1597 | 0.1410 | 0.1541 | 1,784,639 | +0.01(+8.22%) |
Feb 27, 2024 | 0.1500 | 0.1501 | 0.1400 | 0.1424 | 1,648,317 | -0.01(-4.62%) |
Feb 26, 2024 | 0.1545 | 0.1580 | 0.1425 | 0.1493 | 1,530,013 | -0.00(-3.05%) |
Feb 23, 2024 | 0.1530 | 0.1580 | 0.1500 | 0.1540 | 1,194,575 | +0.00(+0.65%) |
Feb 22, 2024 | 0.1480 | 0.1540 | 0.1450 | 0.1530 | 1,543,092 | +0.00(+3.10%) |
Feb 21, 2024 | 0.1560 | 0.1585 | 0.1452 | 0.1484 | 1,669,978 | -0.01(-6.08%) |
Feb 20, 2024 | 0.1700 | 0.1700 | 0.1545 | 0.1580 | 1,882,533 | -0.01(-4.65%) |
Feb 16, 2024 | 0.1607 | 0.1702 | 0.1501 | 0.1657 | 3,152,463 | +0.01(+4.21%) |
Feb 15, 2024 | 0.1540 | 0.1616 | 0.1405 | 0.1590 | 3,448,611 | +0.01(+5.09%) |
Feb 14, 2024 | 0.1373 | 0.1569 | 0.1373 | 0.1513 | 2,105,371 | +0.01(+10.36%) |
Feb 13, 2024 | 0.1401 | 0.1424 | 0.1330 | 0.1371 | 875,753 | -0.01(-4.53%) |
Feb 12, 2024 | 0.1500 | 0.1541 | 0.1433 | 0.1436 | 2,328,697 | -0.01(-6.39%) |
Feb 09, 2024 | 0.1426 | 0.1550 | 0.1395 | 0.1534 | 3,554,633 | +0.01(+8.10%) |
Feb 08, 2024 | 0.1310 | 0.1450 | 0.1300 | 0.1419 | 2,236,059 | +0.01(+6.21%) |
Feb 07, 2024 | 0.1341 | 0.1341 | 0.1230 | 0.1336 | 2,891,313 | +0.00(+0.23%) |
Feb 06, 2024 | 0.1506 | 0.1506 | 0.1331 | 0.1333 | 4,369,753 | -0.02(-11.13%) |
Feb 05, 2024 | 0.1635 | 0.1635 | 0.1460 | 0.1500 | 3,715,219 | -0.01(-8.09%) |
Feb 02, 2024 | 0.1600 | 0.1639 | 0.1518 | 0.1632 | 3,122,484 | +0.00(+0.99%) |
Feb 01, 2024 | 0.1800 | 0.1796 | 0.1552 | 0.1616 | 9,234,651 | -0.01(-5.83%) |
Jan 31, 2024 | 0.1601 | 0.1879 | 0.1512 | 0.1716 | 14,930,461 | +0.01(+5.28%) |
Jan 30, 2024 | 0.1748 | 0.1781 | 0.1604 | 0.1630 | 8,633,805 | -0.02(-9.34%) |
Jan 29, 2024 | 0.1930 | 0.1990 | 0.1624 | 0.1798 | 42,147,924 | +0.02(+9.63%) |
Jan 26, 2024 | 0.1620 | 0.1660 | 0.1551 | 0.1640 | 8,994,514 | +0.01(+7.89%) |
Jan 25, 2024 | 0.1600 | 0.1557 | 0.1470 | 0.1520 | 364,759 | -0.00(-1.68%) |
Jan 24, 2024 | 0.1613 | 0.1613 | 0.1500 | 0.1546 | 315,204 | -0.01(-3.98%) |
Jan 23, 2024 | 0.1527 | 0.1626 | 0.1523 | 0.1610 | 505,347 | +0.01(+3.21%) |
Jan 22, 2024 | 0.1525 | 0.1590 | 0.1500 | 0.1560 | 329,279 | +0.00(+0.65%) |
Jan 19, 2024 | 0.1523 | 0.1550 | 0.1450 | 0.1550 | 777,766 | +0.00(+1.97%) |
Jan 18, 2024 | 0.1625 | 0.1634 | 0.1500 | 0.1520 | 1,258,030 | -0.01(-6.06%) |
Jan 17, 2024 | 0.1590 | 0.1699 | 0.1560 | 0.1618 | 1,348,412 | +0.00(+1.19%) |
Jan 16, 2024 | 0.1740 | 0.1740 | 0.1545 | 0.1599 | 1,218,530 | -0.01(-8.37%) |
Jan 12, 2024 | 0.1650 | 0.1750 | 0.1622 | 0.1745 | 1,239,372 | +0.01(+5.57%) |
Jan 11, 2024 | 0.1755 | 0.1755 | 0.1600 | 0.1653 | 1,857,061 | -0.01(-5.76%) |
Jan 10, 2024 | 0.1931 | 0.1961 | 0.1639 | 0.1754 | 3,974,341 | -0.01(-7.15%) |
Jan 09, 2024 | 0.2000 | 0.2388 | 0.1855 | 0.1889 | 19,654,582 | +0.01(+4.94%) |
Jan 08, 2024 | 0.1824 | 0.2000 | 0.1472 | 0.1800 | 3,420,940 | -0.00(-0.11%) |
Jan 05, 2024 | 0.1730 | 0.1864 | 0.1714 | 0.1802 | 1,557,508 | +0.00(+2.27%) |
Jan 04, 2024 | 0.1800 | 0.1850 | 0.1695 | 0.1762 | 1,021,006 | -0.00(-2.11%) |
Jan 03, 2024 | 0.1910 | 0.2000 | 0.1780 | 0.1800 | 1,779,026 | -0.01(-7.50%) |
Jan 02, 2024 | 0.2150 | 0.2180 | 0.1897 | 0.1946 | 1,257,687 | -0.01(-4.61%) |
Dec 29, 2023 | 0.2230 | 0.2230 | 0.2010 | 0.2040 | 1,385,796 | -0.01(-3.91%) |
Dec 28, 2023 | 0.2200 | 0.2230 | 0.2100 | 0.2123 | 1,174,803 | -0.00(-0.79%) |
Dec 27, 2023 | 0.2100 | 0.2200 | 0.2100 | 0.2140 | 510,626 | -0.00(-0.42%) |
Dec 26, 2023 | 0.2270 | 0.2300 | 0.2105 | 0.2149 | 528,093 | -0.01(-4.49%) |
Dec 22, 2023 | 0.2330 | 0.2350 | 0.2200 | 0.2250 | 670,729 | -0.01(-2.47%) |
Dec 21, 2023 | 0.2600 | 0.2600 | 0.2275 | 0.2307 | 1,192,730 | -0.04(-15.49%) |
Dec 20, 2023 | 0.2661 | 0.2900 | 0.2661 | 0.2730 | 106,462 | +0.00(+0.15%) |
Dec 19, 2023 | 0.2599 | 0.2799 | 0.2599 | 0.2726 | 65,688 | +0.01(+1.87%) |
Dec 18, 2023 | 0.2890 | 0.2890 | 0.2675 | 0.2676 | 100,024 | +0.00(+0.49%) |
Dec 15, 2023 | 0.2849 | 0.2886 | 0.2663 | 0.2663 | 25,737 | -0.02(-7.73%) |
Dec 14, 2023 | 0.2591 | 0.2886 | 0.2575 | 0.2886 | 93,687 | +0.02(+9.28%) |
Dec 13, 2023 | 0.2555 | 0.2700 | 0.2500 | 0.2641 | 246,389 | -0.01(-2.98%) |
Dec 12, 2023 | 0.2815 | 0.2815 | 0.2715 | 0.2722 | 68,563 | -0.01(-3.61%) |
Dec 11, 2023 | 0.2923 | 0.2924 | 0.2651 | 0.2824 | 223,300 | -0.01(-2.42%) |
Dec 08, 2023 | 0.2885 | 0.2911 | 0.2822 | 0.2894 | 112,210 | -0.01(-2.53%) |
Dec 07, 2023 | 0.3000 | 0.3000 | 0.2871 | 0.2969 | 157,248 | +0.00(+0.64%) |
Dec 06, 2023 | 0.2900 | 0.2990 | 0.2869 | 0.2950 | 40,892 | +0.00(+1.03%) |
Dec 05, 2023 | 0.2900 | 0.3040 | 0.2900 | 0.2920 | 63,110 | +0.00(+0.69%) |
Dec 04, 2023 | 0.3065 | 0.3065 | 0.2900 | 0.2900 | 100,334 | -0.02(-5.38%) |