Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.4700 | 0.4990 | 0.4600 | 0.4776 | 206,381 | +0.01(+2.64%) |
Feb 28, 2024 | 0.4700 | 0.4799 | 0.4505 | 0.4653 | 137,024 | -0.02(-3.46%) |
Feb 27, 2024 | 0.4729 | 0.4850 | 0.4701 | 0.4820 | 231,110 | +0.02(+3.88%) |
Feb 26, 2024 | 0.4134 | 0.4750 | 0.4134 | 0.4640 | 348,545 | +0.04(+9.43%) |
Feb 23, 2024 | 0.4199 | 0.4367 | 0.4165 | 0.4240 | 77,285 | +0.00(+0.95%) |
Feb 22, 2024 | 0.4050 | 0.4400 | 0.4050 | 0.4200 | 115,316 | +0.01(+1.79%) |
Feb 21, 2024 | 0.4367 | 0.4500 | 0.4126 | 0.4126 | 94,044 | -0.03(-6.21%) |
Feb 20, 2024 | 0.4500 | 0.4549 | 0.4240 | 0.4399 | 187,055 | -0.02(-3.32%) |
Feb 16, 2024 | 0.4600 | 0.4779 | 0.4300 | 0.4550 | 325,295 | -0.01(-1.09%) |
Feb 15, 2024 | 0.4300 | 0.4600 | 0.4119 | 0.4600 | 557,140 | +0.04(+9.32%) |
Feb 14, 2024 | 0.3700 | 0.4400 | 0.3710 | 0.4208 | 361,379 | +0.04(+10.42%) |
Feb 13, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3811 | 139,029 | -0.02(-4.73%) |
Feb 12, 2024 | 0.4000 | 0.4164 | 0.3900 | 0.4000 | 123,450 | -0.01(-2.68%) |
Feb 09, 2024 | 0.4000 | 0.4200 | 0.3556 | 0.4110 | 216,721 | +0.01(+1.48%) |
Feb 08, 2024 | 0.3500 | 0.4300 | 0.3525 | 0.4050 | 493,613 | +0.02(+6.02%) |
Feb 07, 2024 | 0.3163 | 0.3820 | 0.3012 | 0.3820 | 251,187 | +0.05(+15.97%) |
Feb 06, 2024 | 0.3199 | 0.3295 | 0.3000 | 0.3294 | 51,652 | +0.01(+2.91%) |
Feb 05, 2024 | 0.3281 | 0.3330 | 0.3100 | 0.3201 | 55,961 | -0.01(-2.79%) |
Feb 02, 2024 | 0.3200 | 0.3390 | 0.3130 | 0.3293 | 76,577 | -0.01(-3.12%) |
Feb 01, 2024 | 0.3488 | 0.3488 | 0.3200 | 0.3399 | 58,137 | +0.00(+0.32%) |
Jan 31, 2024 | 0.3280 | 0.3400 | 0.3200 | 0.3388 | 86,640 | -0.01(-3.91%) |
Jan 30, 2024 | 0.3350 | 0.3600 | 0.3350 | 0.3526 | 120,210 | +0.02(+6.53%) |
Jan 29, 2024 | 0.3500 | 0.3593 | 0.3310 | 0.3310 | 39,817 | -0.02(-4.89%) |
Jan 26, 2024 | 0.3503 | 0.3600 | 0.3320 | 0.3480 | 81,961 | +0.02(+4.82%) |
Jan 25, 2024 | 0.3200 | 0.3400 | 0.3124 | 0.3320 | 118,469 | +0.01(+3.75%) |
Jan 24, 2024 | 0.3042 | 0.3270 | 0.2968 | 0.3200 | 78,771 | +0.02(+7.82%) |
Jan 23, 2024 | 0.3070 | 0.3070 | 0.2850 | 0.2968 | 68,211 | +0.01(+2.42%) |
Jan 22, 2024 | 0.2600 | 0.3059 | 0.2600 | 0.2898 | 336,640 | +0.04(+14.27%) |
Jan 19, 2024 | 0.2624 | 0.2706 | 0.2450 | 0.2536 | 477,578 | -0.01(-2.76%) |
Jan 18, 2024 | 0.3576 | 0.3663 | 0.2400 | 0.2608 | 1,390,585 | -0.09(-25.51%) |
Jan 17, 2024 | 0.3600 | 0.3799 | 0.3305 | 0.3501 | 219,019 | -0.04(-10.89%) |
Jan 16, 2024 | 0.3993 | 0.3999 | 0.3880 | 0.3929 | 94,715 | -0.01(-2.99%) |
Jan 12, 2024 | 0.4101 | 0.4185 | 0.3900 | 0.4050 | 50,121 | +0.00(+0.00%) |
Jan 11, 2024 | 0.4200 | 0.4202 | 0.4000 | 0.4050 | 105,201 | -0.01(-3.57%) |
Jan 10, 2024 | 0.4200 | 0.4400 | 0.4112 | 0.4200 | 88,059 | -0.01(-2.33%) |
Jan 09, 2024 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | 38,034 | +0.02(+4.22%) |
Jan 08, 2024 | 0.4200 | 0.4285 | 0.4100 | 0.4126 | 84,859 | -0.02(-3.58%) |
Jan 05, 2024 | 0.4101 | 0.4299 | 0.4101 | 0.4279 | 68,353 | +0.01(+1.88%) |
Jan 04, 2024 | 0.4101 | 0.4258 | 0.4000 | 0.4200 | 79,405 | +0.01(+1.20%) |
Jan 03, 2024 | 0.4270 | 0.4270 | 0.3786 | 0.4150 | 148,635 | -0.01(-2.86%) |
Jan 02, 2024 | 0.4400 | 0.4400 | 0.4198 | 0.4272 | 89,930 | +0.01(+1.71%) |
Dec 29, 2023 | 0.4400 | 0.4443 | 0.4150 | 0.4200 | 132,850 | -0.02(-4.55%) |
Dec 28, 2023 | 0.4300 | 0.4499 | 0.4250 | 0.4400 | 109,276 | -0.00(-0.48%) |
Dec 27, 2023 | 0.4300 | 0.4500 | 0.4220 | 0.4421 | 142,007 | +0.00(+0.48%) |
Dec 26, 2023 | 0.4382 | 0.4500 | 0.4150 | 0.4400 | 191,129 | +0.01(+2.30%) |
Dec 22, 2023 | 0.4090 | 0.4400 | 0.4090 | 0.4301 | 191,340 | +0.01(+2.43%) |
Dec 21, 2023 | 0.4200 | 0.4200 | 0.4000 | 0.4199 | 115,345 | -0.00(-0.50%) |
Dec 20, 2023 | 0.3700 | 0.4320 | 0.3636 | 0.4220 | 649,412 | +0.04(+11.58%) |
Dec 19, 2023 | 0.3800 | 0.3800 | 0.3700 | 0.3782 | 117,596 | -0.00(-0.47%) |
Dec 18, 2023 | 0.3935 | 0.3935 | 0.3600 | 0.3800 | 266,391 | +0.01(+2.70%) |
Dec 15, 2023 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 301,373 | -0.02(-4.15%) |
Dec 14, 2023 | 0.3750 | 0.4048 | 0.3750 | 0.3860 | 98,694 | +0.01(+3.54%) |
Dec 13, 2023 | 0.3906 | 0.4048 | 0.3700 | 0.3728 | 154,203 | -0.02(-4.90%) |
Dec 12, 2023 | 0.4100 | 0.4098 | 0.3750 | 0.3920 | 149,400 | -0.02(-4.44%) |
Dec 11, 2023 | 0.4100 | 0.4299 | 0.4051 | 0.4102 | 131,723 | +0.01(+2.55%) |
Dec 08, 2023 | 0.4137 | 0.4199 | 0.3952 | 0.4000 | 174,792 | -0.01(-3.01%) |
Dec 07, 2023 | 0.4300 | 0.4300 | 0.4027 | 0.4124 | 113,031 | -0.02(-4.03%) |
Dec 06, 2023 | 0.4200 | 0.4342 | 0.4110 | 0.4297 | 85,495 | -0.00(-0.05%) |
Dec 05, 2023 | 0.4300 | 0.4400 | 0.4150 | 0.4299 | 109,585 | -0.01(-1.83%) |
Dec 04, 2023 | 0.4000 | 0.4600 | 0.3951 | 0.4379 | 406,780 | +0.04(+9.45%) |