Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.3026 | 0.3002 | 0.3002 | 0.3015 | 571,793 | +0.01(+3.15%) |
Mar 27, 2024 | 0.3300 | 0.3385 | 0.2818 | 0.2923 | 920,215 | -0.03(-8.88%) |
Mar 26, 2024 | 0.3360 | 0.3360 | 0.3159 | 0.3208 | 460,038 | -0.01(-4.21%) |
Mar 25, 2024 | 0.3700 | 0.3700 | 0.3349 | 0.3349 | 244,850 | -0.01(-2.02%) |
Mar 22, 2024 | 0.3800 | 0.3800 | 0.3413 | 0.3418 | 489,025 | -0.04(-10.05%) |
Mar 21, 2024 | 0.3700 | 0.3800 | 0.3541 | 0.3800 | 457,663 | +0.03(+10.11%) |
Mar 20, 2024 | 0.3476 | 0.3670 | 0.3100 | 0.3451 | 506,777 | -0.00(-1.23%) |
Mar 19, 2024 | 0.3594 | 0.3795 | 0.3435 | 0.3494 | 408,581 | -0.02(-5.82%) |
Mar 18, 2024 | 0.3874 | 0.3874 | 0.3501 | 0.3710 | 394,149 | -0.01(-3.06%) |
Mar 15, 2024 | 0.3200 | 0.3827 | 0.3200 | 0.3827 | 985,874 | +0.06(+17.21%) |
Mar 14, 2024 | 0.3600 | 0.3600 | 0.3200 | 0.3265 | 468,665 | -0.02(-5.42%) |
Mar 13, 2024 | 0.3500 | 0.3750 | 0.3300 | 0.3452 | 556,420 | +0.01(+3.51%) |
Mar 12, 2024 | 0.3500 | 0.3590 | 0.3100 | 0.3335 | 866,718 | -0.01(-3.36%) |
Mar 11, 2024 | 0.3540 | 0.3600 | 0.3376 | 0.3451 | 361,473 | -0.01(-2.79%) |
Mar 08, 2024 | 0.3700 | 0.3700 | 0.3450 | 0.3550 | 510,204 | +0.00(+0.03%) |
Mar 07, 2024 | 0.3600 | 0.3634 | 0.3400 | 0.3549 | 573,998 | +0.01(+3.23%) |
Mar 06, 2024 | 0.3600 | 0.3680 | 0.3351 | 0.3438 | 750,727 | -0.01(-2.83%) |
Mar 05, 2024 | 0.3871 | 0.3905 | 0.3417 | 0.3538 | 1,909,369 | -0.01(-1.75%) |
Mar 04, 2024 | 0.3896 | 0.4015 | 0.3570 | 0.3601 | 1,405,710 | -0.01(-1.37%) |
Mar 01, 2024 | 0.4200 | 0.4300 | 0.3600 | 0.3651 | 1,119,067 | -0.06(-13.97%) |
Feb 29, 2024 | 0.4000 | 0.4301 | 0.4000 | 0.4244 | 751,526 | +0.04(+10.21%) |
Feb 28, 2024 | 0.4300 | 0.4330 | 0.3700 | 0.3851 | 1,348,908 | -0.15(-28.69%) |
Feb 27, 2024 | 0.3482 | 0.6000 | 0.3437 | 0.5400 | 3,246,886 | +0.20(+57.11%) |
Feb 26, 2024 | 0.3798 | 0.3798 | 0.3400 | 0.3437 | 387,932 | -0.01(-1.80%) |
Feb 23, 2024 | 0.3600 | 0.3670 | 0.3500 | 0.3500 | 222,701 | -0.00(-0.65%) |
Feb 22, 2024 | 0.3600 | 0.3800 | 0.3400 | 0.3523 | 446,881 | -0.00(-1.09%) |
Feb 21, 2024 | 0.3642 | 0.3800 | 0.3500 | 0.3562 | 362,070 | +0.01(+1.77%) |
Feb 20, 2024 | 0.3989 | 0.4001 | 0.3500 | 0.3500 | 448,814 | -0.02(-6.09%) |
Feb 16, 2024 | 0.4000 | 0.4000 | 0.3701 | 0.3727 | 326,512 | -0.01(-2.41%) |
Feb 15, 2024 | 0.3898 | 0.4002 | 0.3800 | 0.3819 | 281,513 | +0.01(+1.49%) |
Feb 14, 2024 | 0.4199 | 0.4199 | 0.3701 | 0.3763 | 314,600 | -0.02(-5.92%) |
Feb 13, 2024 | 0.4065 | 0.4144 | 0.3707 | 0.4000 | 598,219 | +0.00(+0.00%) |
Feb 12, 2024 | 0.4300 | 0.4351 | 0.4000 | 0.4000 | 354,050 | -0.01(-2.44%) |
Feb 09, 2024 | 0.4100 | 0.4220 | 0.3841 | 0.4100 | 317,809 | +0.01(+2.50%) |
Feb 08, 2024 | 0.4221 | 0.4299 | 0.3811 | 0.4000 | 342,479 | -0.00(-0.35%) |
Feb 07, 2024 | 0.4100 | 0.4350 | 0.4000 | 0.4014 | 248,314 | -0.00(-0.99%) |
Feb 06, 2024 | 0.3900 | 0.4299 | 0.3939 | 0.4054 | 316,291 | +0.02(+4.08%) |
Feb 05, 2024 | 0.4100 | 0.4467 | 0.3766 | 0.3895 | 670,677 | -0.01(-3.01%) |
Feb 02, 2024 | 0.4570 | 0.4570 | 0.4000 | 0.4016 | 327,817 | -0.03(-6.26%) |
Feb 01, 2024 | 0.4364 | 0.4822 | 0.3900 | 0.4284 | 556,226 | +0.03(+6.46%) |
Jan 31, 2024 | 0.4100 | 0.4450 | 0.4022 | 0.4024 | 413,553 | +0.00(+0.05%) |
Jan 30, 2024 | 0.4419 | 0.4450 | 0.4005 | 0.4022 | 231,503 | -0.04(-9.46%) |
Jan 29, 2024 | 0.4369 | 0.4493 | 0.4100 | 0.4442 | 328,305 | +0.03(+8.39%) |
Jan 26, 2024 | 0.4200 | 0.4241 | 0.4039 | 0.4098 | 221,808 | +0.01(+1.46%) |
Jan 25, 2024 | 0.4100 | 0.4261 | 0.3975 | 0.4039 | 427,345 | -0.00(-1.05%) |
Jan 24, 2024 | 0.4500 | 0.4568 | 0.4030 | 0.4082 | 319,916 | -0.03(-7.42%) |
Jan 23, 2024 | 0.4930 | 0.4930 | 0.4318 | 0.4409 | 231,616 | -0.02(-4.32%) |
Jan 22, 2024 | 0.4210 | 0.5169 | 0.4210 | 0.4608 | 359,313 | -0.00(-0.92%) |
Jan 19, 2024 | 0.4533 | 0.4651 | 0.4234 | 0.4651 | 290,303 | +0.05(+11.48%) |
Jan 18, 2024 | 0.4300 | 0.4463 | 0.4000 | 0.4172 | 439,642 | -0.01(-1.86%) |
Jan 17, 2024 | 0.4500 | 0.4540 | 0.4146 | 0.4251 | 434,137 | -0.03(-6.67%) |
Jan 16, 2024 | 0.5300 | 0.5399 | 0.4500 | 0.4555 | 947,869 | -0.11(-18.89%) |
Jan 12, 2024 | 0.6300 | 0.6498 | 0.5500 | 0.5616 | 829,004 | -0.03(-5.53%) |
Jan 11, 2024 | 0.6531 | 0.7099 | 0.5850 | 0.5945 | 1,371,139 | -0.03(-5.47%) |
Jan 10, 2024 | 0.5824 | 0.7142 | 0.5530 | 0.6289 | 4,648,223 | +0.13(+25.75%) |
Jan 09, 2024 | 0.4300 | 0.5200 | 0.4300 | 0.5001 | 925,856 | +0.07(+16.49%) |
Jan 08, 2024 | 0.4300 | 0.4400 | 0.4150 | 0.4293 | 349,377 | +0.01(+3.20%) |
Jan 05, 2024 | 0.4240 | 0.4295 | 0.4000 | 0.4160 | 235,470 | +0.01(+1.22%) |
Jan 04, 2024 | 0.3910 | 0.4161 | 0.3900 | 0.4110 | 259,712 | +0.01(+2.29%) |
Jan 03, 2024 | 0.4000 | 0.4310 | 0.4000 | 0.4018 | 464,106 | -0.00(-0.07%) |