Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.4200 | 0.4482 | 0.3900 | 0.3997 | 2,187,202 | -0.01(-1.31%) |
Feb 28, 2024 | 0.3999 | 0.5000 | 0.3837 | 0.4050 | 3,611,708 | +0.02(+3.93%) |
Feb 27, 2024 | 0.3166 | 0.4000 | 0.3166 | 0.3897 | 2,464,100 | +0.07(+22.97%) |
Feb 26, 2024 | 0.3300 | 0.3450 | 0.3070 | 0.3169 | 1,127,003 | +0.01(+2.23%) |
Feb 23, 2024 | 0.3240 | 0.3385 | 0.3100 | 0.3100 | 1,163,390 | -0.01(-3.85%) |
Feb 22, 2024 | 0.3293 | 0.3440 | 0.3100 | 0.3224 | 1,164,826 | -0.00(-0.62%) |
Feb 21, 2024 | 0.3400 | 0.3500 | 0.3000 | 0.3244 | 2,097,299 | -0.05(-12.87%) |
Feb 20, 2024 | 0.3813 | 0.4700 | 0.3401 | 0.3723 | 9,329,311 | +0.05(+13.85%) |
Feb 16, 2024 | 0.3600 | 0.3624 | 0.3250 | 0.3270 | 3,150,273 | -0.04(-11.62%) |
Feb 15, 2024 | 0.3116 | 0.3888 | 0.2750 | 0.3700 | 5,826,207 | +0.08(+27.15%) |
Feb 14, 2024 | 0.3400 | 0.3451 | 0.2535 | 0.2910 | 8,747,996 | -0.15(-34.69%) |
Feb 13, 2024 | 0.5501 | 0.6731 | 0.4000 | 0.4456 | 6,651,620 | -0.11(-19.48%) |
Feb 12, 2024 | 0.5325 | 0.5588 | 0.5178 | 0.5534 | 1,427,173 | +0.03(+5.47%) |
Feb 09, 2024 | 0.5880 | 0.5880 | 0.5103 | 0.5247 | 980,369 | -0.00(-0.78%) |
Feb 08, 2024 | 0.5392 | 0.5995 | 0.5000 | 0.5288 | 2,231,042 | +0.01(+2.48%) |
Feb 07, 2024 | 0.4454 | 0.5192 | 0.4418 | 0.5160 | 1,521,520 | +0.07(+15.85%) |
Feb 06, 2024 | 0.4100 | 0.4918 | 0.4100 | 0.4454 | 2,641,520 | +0.04(+10.25%) |
Feb 05, 2024 | 0.4200 | 0.4300 | 0.3876 | 0.4040 | 1,459,904 | -0.03(-6.05%) |
Feb 02, 2024 | 0.4200 | 0.4460 | 0.3833 | 0.4300 | 1,415,502 | +0.02(+4.55%) |
Feb 01, 2024 | 0.4600 | 0.4821 | 0.4050 | 0.4113 | 1,586,880 | -0.03(-6.14%) |
Jan 31, 2024 | 0.5200 | 0.5800 | 0.4302 | 0.4382 | 3,222,694 | -0.06(-11.28%) |
Jan 30, 2024 | 0.5851 | 0.6000 | 0.4850 | 0.4939 | 2,522,889 | -0.11(-18.48%) |
Jan 29, 2024 | 0.6036 | 0.8300 | 0.5613 | 0.6059 | 8,540,498 | +0.03(+4.74%) |
Jan 26, 2024 | 0.5003 | 0.6761 | 0.5001 | 0.5785 | 9,797,603 | +0.08(+16.09%) |
Jan 25, 2024 | 0.3705 | 0.5990 | 0.3524 | 0.4983 | 12,344,478 | +0.14(+40.33%) |
Jan 24, 2024 | 0.3800 | 0.3800 | 0.3399 | 0.3551 | 2,229,851 | -0.01(-3.77%) |
Jan 23, 2024 | 0.3800 | 0.4008 | 0.3595 | 0.3690 | 3,139,656 | -0.01(-2.87%) |
Jan 22, 2024 | 0.4300 | 0.4306 | 0.3282 | 0.3799 | 5,871,739 | -0.02(-4.93%) |
Jan 19, 2024 | 0.5050 | 0.5100 | 0.3960 | 0.3996 | 4,320,662 | -0.09(-18.45%) |
Jan 18, 2024 | 0.5566 | 0.5714 | 0.4500 | 0.4900 | 4,182,707 | -0.02(-4.07%) |
Jan 17, 2024 | 0.7900 | 0.8000 | 0.4690 | 0.5108 | 4,506,864 | -0.28(-35.09%) |
Jan 16, 2024 | 0.9200 | 0.9300 | 0.7824 | 0.7869 | 1,263,715 | -0.11(-12.61%) |
Jan 12, 2024 | 0.7909 | 0.9388 | 0.7909 | 0.9004 | 1,031,370 | +0.12(+15.23%) |
Jan 11, 2024 | 0.9000 | 0.9300 | 0.7762 | 0.7814 | 1,733,975 | -0.12(-13.71%) |
Jan 10, 2024 | 0.9048 | 0.9500 | 0.8651 | 0.9056 | 747,161 | -0.01(-1.02%) |
Jan 09, 2024 | 0.8198 | 0.9799 | 0.7700 | 0.9149 | 1,889,746 | +0.12(+14.79%) |
Jan 08, 2024 | 0.8100 | 0.8100 | 0.7600 | 0.7970 | 607,439 | +0.01(+0.67%) |
Jan 05, 2024 | 0.8000 | 0.8200 | 0.7800 | 0.7917 | 894,987 | +0.01(+1.73%) |
Jan 04, 2024 | 0.8100 | 0.8603 | 0.7700 | 0.7782 | 1,427,861 | -0.04(-4.69%) |
Jan 03, 2024 | 0.8700 | 0.8796 | 0.8100 | 0.8165 | 929,297 | -0.03(-3.95%) |
Jan 02, 2024 | 0.9800 | 0.9966 | 0.8501 | 0.8501 | 1,723,550 | -0.15(-14.63%) |
Dec 29, 2023 | 1.030 | 1.040 | 0.9100 | 0.9958 | 3,246,109 | -0.00(-0.42%) |
Dec 28, 2023 | 1.060 | 1.160 | 1.000 | 1.000 | 2,016,879 | -0.04(-3.85%) |
Dec 27, 2023 | 1.000 | 1.080 | 1.000 | 1.040 | 580,355 | +0.05(+4.71%) |
Dec 26, 2023 | 1.030 | 1.036 | 0.9900 | 0.9932 | 617,186 | -0.00(-0.10%) |
Dec 22, 2023 | 1.020 | 1.024 | 0.9500 | 0.9942 | 1,150,762 | -0.00(-0.45%) |
Dec 21, 2023 | 0.9400 | 1.010 | 0.9215 | 0.9987 | 998,786 | +0.07(+7.01%) |
Dec 20, 2023 | 0.9900 | 1.010 | 0.9047 | 0.9333 | 2,612,309 | -0.06(-6.41%) |
Dec 19, 2023 | 1.140 | 1.140 | 0.9500 | 0.9972 | 4,006,602 | -0.08(-7.67%) |
Dec 18, 2023 | 1.210 | 1.250 | 1.080 | 1.080 | 1,258,149 | -0.17(-13.60%) |
Dec 15, 2023 | 1.360 | 1.420 | 1.240 | 1.250 | 2,697,100 | -0.03(-2.34%) |
Dec 14, 2023 | 1.200 | 1.490 | 1.200 | 1.280 | 2,913,299 | +0.08(+6.67%) |
Dec 13, 2023 | 1.100 | 1.210 | 1.000 | 1.200 | 2,503,418 | +0.13(+12.15%) |
Dec 12, 2023 | 1.140 | 1.140 | 1.030 | 1.070 | 1,203,072 | -0.07(-6.14%) |
Dec 11, 2023 | 1.170 | 1.195 | 1.110 | 1.140 | 1,188,305 | -0.05(-4.20%) |
Dec 08, 2023 | 1.140 | 1.200 | 1.070 | 1.190 | 945,606 | +0.06(+5.31%) |
Dec 07, 2023 | 1.200 | 1.200 | 1.060 | 1.130 | 1,253,200 | +0.01(+0.89%) |
Dec 06, 2023 | 1.210 | 1.270 | 1.090 | 1.120 | 1,279,521 | -0.07(-5.88%) |
Dec 05, 2023 | 1.300 | 1.300 | 1.150 | 1.190 | 784,206 | -0.05(-4.03%) |
Dec 04, 2023 | 1.370 | 1.445 | 1.200 | 1.240 | 1,423,764 | -0.10(-7.46%) |