Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.1595 | 0.1800 | 0.1543 | 0.1636 | 2,304,437 | -0.04(-20.81%) |
Feb 28, 2024 | 0.2090 | 0.2100 | 0.1722 | 0.2066 | 5,445,922 | -0.00(-1.62%) |
Feb 27, 2024 | 0.1789 | 0.2150 | 0.1700 | 0.2100 | 599,352 | +0.03(+13.88%) |
Feb 26, 2024 | 0.1830 | 0.1901 | 0.1655 | 0.1844 | 568,732 | +0.00(+0.22%) |
Feb 23, 2024 | 0.1938 | 0.1990 | 0.1754 | 0.1840 | 729,578 | -0.02(-9.36%) |
Feb 22, 2024 | 0.2500 | 0.2650 | 0.1900 | 0.2030 | 2,826,482 | -0.05(-18.80%) |
Feb 21, 2024 | 0.2395 | 0.2821 | 0.2115 | 0.2500 | 3,703,810 | +0.02(+7.81%) |
Feb 20, 2024 | 0.1799 | 0.2699 | 0.1757 | 0.2319 | 5,877,316 | +0.05(+30.13%) |
Feb 16, 2024 | 0.1820 | 0.1820 | 0.1702 | 0.1782 | 62,056 | -0.00(-0.06%) |
Feb 15, 2024 | 0.1699 | 0.1850 | 0.1684 | 0.1783 | 251,570 | -0.00(-1.00%) |
Feb 14, 2024 | 0.1760 | 0.1875 | 0.1712 | 0.1801 | 40,403 | +0.01(+5.20%) |
Feb 13, 2024 | 0.1838 | 0.1895 | 0.1690 | 0.1712 | 360,570 | -0.02(-9.66%) |
Feb 12, 2024 | 0.1800 | 0.1930 | 0.1701 | 0.1895 | 320,841 | +0.01(+7.85%) |
Feb 09, 2024 | 0.1800 | 0.1859 | 0.1620 | 0.1757 | 345,682 | +0.00(+0.40%) |
Feb 08, 2024 | 0.1766 | 0.1899 | 0.1675 | 0.1750 | 849,493 | -0.00(-0.57%) |
Feb 07, 2024 | 0.1843 | 0.2150 | 0.1721 | 0.1760 | 2,262,090 | -0.01(-7.37%) |
Feb 06, 2024 | 0.2000 | 0.2204 | 0.1700 | 0.1900 | 598,158 | -0.00(-0.11%) |
Feb 05, 2024 | 0.1909 | 0.1999 | 0.1850 | 0.1902 | 69,395 | -0.00(-0.05%) |
Feb 02, 2024 | 0.2300 | 0.2300 | 0.1803 | 0.1903 | 128,293 | -0.01(-4.85%) |
Feb 01, 2024 | 0.2000 | 0.2050 | 0.1892 | 0.2000 | 68,601 | -0.01(-2.53%) |
Jan 31, 2024 | 0.2116 | 0.2204 | 0.2013 | 0.2052 | 368,454 | -0.01(-5.91%) |
Jan 30, 2024 | 0.2400 | 0.2527 | 0.2180 | 0.2181 | 641,885 | -0.02(-10.06%) |
Jan 29, 2024 | 0.2700 | 0.3250 | 0.2111 | 0.2425 | 1,335,159 | -0.01(-4.94%) |
Jan 26, 2024 | 0.2600 | 0.2600 | 0.2461 | 0.2551 | 32,433 | +0.00(+0.04%) |
Jan 25, 2024 | 0.2800 | 0.2999 | 0.2400 | 0.2550 | 97,409 | -0.01(-2.22%) |
Jan 24, 2024 | 0.2600 | 0.2900 | 0.2450 | 0.2608 | 153,965 | +0.01(+4.32%) |
Jan 23, 2024 | 0.2600 | 0.2800 | 0.2303 | 0.2500 | 148,224 | -0.01(-3.92%) |
Jan 22, 2024 | 0.2546 | 0.2751 | 0.2545 | 0.2602 | 19,689 | +0.00(+0.04%) |
Jan 19, 2024 | 0.2914 | 0.3000 | 0.2400 | 0.2601 | 102,093 | -0.02(-6.27%) |
Jan 18, 2024 | 0.3139 | 0.3200 | 0.2726 | 0.2775 | 106,979 | -0.02(-7.50%) |
Jan 17, 2024 | 0.3000 | 0.3212 | 0.2872 | 0.3000 | 12,859 | +0.00(+0.00%) |
Jan 16, 2024 | 0.3191 | 0.3225 | 0.2873 | 0.3000 | 65,559 | -0.02(-5.96%) |
Jan 12, 2024 | 0.2984 | 0.3200 | 0.2859 | 0.3190 | 17,140 | +0.01(+4.25%) |
Jan 11, 2024 | 0.3000 | 0.3100 | 0.2809 | 0.3060 | 62,129 | -0.01(-3.74%) |
Jan 10, 2024 | 0.3220 | 0.3400 | 0.3028 | 0.3179 | 80,754 | -0.01(-2.18%) |
Jan 09, 2024 | 0.3483 | 0.3565 | 0.3210 | 0.3250 | 98,076 | -0.02(-4.69%) |
Jan 08, 2024 | 0.3550 | 0.3641 | 0.3350 | 0.3410 | 67,060 | -0.00(-0.58%) |
Jan 05, 2024 | 0.3439 | 0.3495 | 0.3365 | 0.3430 | 27,838 | -0.00(-0.29%) |
Jan 04, 2024 | 0.3600 | 0.3600 | 0.3431 | 0.3440 | 54,311 | -0.00(-1.21%) |
Jan 03, 2024 | 0.3670 | 0.3671 | 0.3450 | 0.3482 | 27,432 | +0.00(+0.64%) |
Jan 02, 2024 | 0.3600 | 0.3601 | 0.3450 | 0.3460 | 23,345 | +0.01(+1.76%) |
Dec 29, 2023 | 0.3400 | 0.3640 | 0.3352 | 0.3400 | 168,292 | +0.01(+1.71%) |
Dec 28, 2023 | 0.3601 | 0.3864 | 0.3343 | 0.3343 | 136,281 | -0.03(-7.16%) |
Dec 27, 2023 | 0.3800 | 0.3865 | 0.3529 | 0.3601 | 64,820 | -0.02(-6.44%) |
Dec 26, 2023 | 0.3660 | 0.3969 | 0.3660 | 0.3849 | 59,297 | +0.02(+6.62%) |
Dec 22, 2023 | 0.3700 | 0.3951 | 0.3448 | 0.3610 | 147,985 | +0.02(+6.18%) |
Dec 21, 2023 | 0.3700 | 0.3885 | 0.3200 | 0.3400 | 352,459 | -0.04(-10.53%) |
Dec 20, 2023 | 0.4200 | 0.4210 | 0.3700 | 0.3800 | 283,316 | +0.01(+3.83%) |
Dec 19, 2023 | 0.5500 | 0.5500 | 0.3001 | 0.3660 | 1,931,746 | -0.32(-46.96%) |
Dec 18, 2023 | 0.7245 | 0.7500 | 0.6500 | 0.6900 | 286,480 | -0.01(-1.43%) |
Dec 15, 2023 | 0.6900 | 1.140 | 0.5900 | 0.7000 | 3,284,088 | +0.04(+5.90%) |
Dec 14, 2023 | 0.6600 | 0.7180 | 0.6600 | 0.6610 | 22,566 | +0.00(+0.00%) |
Dec 13, 2023 | 0.7000 | 0.7105 | 0.6506 | 0.6610 | 8,107 | -0.03(-4.20%) |
Dec 12, 2023 | 0.6600 | 0.7500 | 0.6405 | 0.6900 | 15,660 | +0.04(+5.99%) |
Dec 11, 2023 | 0.7010 | 0.7035 | 0.6500 | 0.6510 | 93,481 | -0.10(-13.20%) |
Dec 08, 2023 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | 13,523 | +0.02(+2.54%) |
Dec 07, 2023 | 0.7000 | 0.7600 | 0.7000 | 0.7314 | 20,025 | -0.02(-2.45%) |
Dec 06, 2023 | 0.8500 | 0.8500 | 0.7300 | 0.7498 | 62,791 | -0.14(-15.75%) |
Dec 05, 2023 | 0.8100 | 0.8998 | 0.8000 | 0.8900 | 18,807 | +0.06(+7.15%) |
Dec 04, 2023 | 0.8300 | 0.9000 | 0.8204 | 0.8306 | 16,204 | -0.07(-7.70%) |