Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.2810 | 0.2963 | 0.2710 | 0.2754 | 226,352 | -0.01(-2.17%) |
Feb 28, 2024 | 0.2925 | 0.2926 | 0.2710 | 0.2815 | 351,341 | -0.01(-4.83%) |
Feb 27, 2024 | 0.3000 | 0.3072 | 0.2900 | 0.2958 | 219,619 | -0.00(-0.40%) |
Feb 26, 2024 | 0.3090 | 0.3100 | 0.2899 | 0.2970 | 194,507 | +0.01(+2.80%) |
Feb 23, 2024 | 0.3080 | 0.3373 | 0.2810 | 0.2889 | 417,192 | +0.00(+1.73%) |
Feb 22, 2024 | 0.2900 | 0.3199 | 0.2800 | 0.2840 | 574,133 | -0.04(-11.25%) |
Feb 21, 2024 | 0.3600 | 0.3600 | 0.3111 | 0.3200 | 792,876 | -0.03(-8.31%) |
Feb 20, 2024 | 0.3300 | 0.4300 | 0.3102 | 0.3490 | 2,578,933 | +0.03(+8.05%) |
Feb 16, 2024 | 0.4000 | 0.4000 | 0.3120 | 0.3230 | 12,089,605 | +0.03(+11.42%) |
Feb 15, 2024 | 0.3065 | 0.3186 | 0.2240 | 0.2899 | 6,358,879 | -0.01(-4.86%) |
Feb 14, 2024 | 0.3000 | 0.3200 | 0.2787 | 0.3047 | 315,233 | +0.01(+5.07%) |
Feb 13, 2024 | 0.3100 | 0.3200 | 0.2833 | 0.2900 | 164,583 | -0.01(-1.73%) |
Feb 12, 2024 | 0.3100 | 0.3100 | 0.2894 | 0.2951 | 123,396 | -0.00(-1.63%) |
Feb 09, 2024 | 0.2900 | 0.3200 | 0.2900 | 0.3000 | 177,989 | -0.02(-5.90%) |
Feb 08, 2024 | 0.2900 | 0.3273 | 0.2858 | 0.3188 | 531,490 | +0.04(+13.05%) |
Feb 07, 2024 | 0.2800 | 0.2949 | 0.2800 | 0.2820 | 30,239 | -0.00(-0.14%) |
Feb 06, 2024 | 0.2750 | 0.3000 | 0.2719 | 0.2824 | 35,197 | +0.00(+0.75%) |
Feb 05, 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2803 | 35,378 | -0.01(-3.31%) |
Feb 02, 2024 | 0.3000 | 0.3089 | 0.2732 | 0.2899 | 97,058 | -0.01(-1.96%) |
Feb 01, 2024 | 0.2821 | 0.3111 | 0.2735 | 0.2957 | 66,322 | -0.04(-11.47%) |
Jan 31, 2024 | 0.3900 | 0.3900 | 0.2920 | 0.3340 | 566,156 | -0.03(-9.29%) |
Jan 30, 2024 | 0.3500 | 0.3691 | 0.3500 | 0.3682 | 3,703 | +0.01(+2.28%) |
Jan 29, 2024 | 0.3998 | 0.4005 | 0.3500 | 0.3600 | 28,317 | -0.01(-2.15%) |
Jan 26, 2024 | 0.3830 | 0.3830 | 0.3506 | 0.3679 | 8,619 | -0.00(-0.59%) |
Jan 25, 2024 | 0.3800 | 0.3900 | 0.3600 | 0.3701 | 10,332 | -0.03(-7.45%) |
Jan 24, 2024 | 0.4100 | 0.4100 | 0.3872 | 0.3999 | 23,057 | -0.01(-2.44%) |
Jan 23, 2024 | 0.4100 | 0.4100 | 0.3601 | 0.4099 | 35,322 | +0.01(+1.39%) |
Jan 22, 2024 | 0.3605 | 0.4100 | 0.3210 | 0.4043 | 133,599 | +0.02(+6.39%) |
Jan 19, 2024 | 0.3800 | 0.3899 | 0.3509 | 0.3800 | 74,015 | +0.02(+5.56%) |
Jan 18, 2024 | 0.3827 | 0.3900 | 0.3502 | 0.3600 | 6,306 | -0.00(-1.23%) |
Jan 17, 2024 | 0.3500 | 0.3942 | 0.3500 | 0.3645 | 75,487 | -0.01(-1.51%) |
Jan 16, 2024 | 0.4060 | 0.4060 | 0.3701 | 0.3701 | 25,335 | -0.03(-7.50%) |
Jan 12, 2024 | 0.3800 | 0.4489 | 0.3800 | 0.4001 | 55,896 | +0.00(+0.02%) |
Jan 11, 2024 | 0.4200 | 0.4200 | 0.3800 | 0.4000 | 71,816 | -0.02(-4.78%) |
Jan 10, 2024 | 0.4400 | 0.4799 | 0.4200 | 0.4201 | 106,180 | -0.02(-4.54%) |
Jan 09, 2024 | 0.4790 | 0.4790 | 0.4401 | 0.4401 | 16,592 | -0.02(-4.33%) |
Jan 08, 2024 | 0.5000 | 0.5000 | 0.4502 | 0.4600 | 28,314 | -0.04(-8.00%) |
Jan 05, 2024 | 0.4949 | 0.5170 | 0.4565 | 0.5000 | 51,561 | -0.01(-2.15%) |
Jan 04, 2024 | 0.4399 | 0.5200 | 0.4399 | 0.5110 | 124,201 | +0.07(+16.16%) |
Jan 03, 2024 | 0.4700 | 0.4700 | 0.4310 | 0.4399 | 112,156 | -0.03(-6.40%) |
Jan 02, 2024 | 0.4760 | 0.5500 | 0.4010 | 0.4700 | 186,635 | +0.01(+1.84%) |
Dec 29, 2023 | 0.4100 | 0.6700 | 0.4100 | 0.4615 | 2,943,696 | +0.03(+7.85%) |
Dec 28, 2023 | 0.4305 | 0.4578 | 0.4100 | 0.4279 | 74,647 | -0.01(-2.75%) |
Dec 27, 2023 | 0.4000 | 0.4500 | 0.4000 | 0.4400 | 84,885 | +0.02(+5.06%) |
Dec 26, 2023 | 0.3900 | 0.4501 | 0.3900 | 0.4188 | 73,079 | -0.03(-6.93%) |
Dec 22, 2023 | 0.4990 | 0.5100 | 0.4301 | 0.4500 | 78,274 | -0.02(-4.34%) |
Dec 21, 2023 | 0.5000 | 0.5050 | 0.4627 | 0.4704 | 70,599 | -0.03(-6.78%) |
Dec 20, 2023 | 0.5671 | 0.5671 | 0.4600 | 0.5046 | 177,580 | -0.01(-1.06%) |
Dec 19, 2023 | 0.4700 | 0.5383 | 0.4710 | 0.5100 | 122,550 | +0.02(+3.03%) |
Dec 18, 2023 | 0.4900 | 0.5623 | 0.4900 | 0.4950 | 310,320 | +0.03(+7.40%) |
Dec 15, 2023 | 0.4100 | 0.5400 | 0.3901 | 0.4609 | 632,647 | +0.07(+16.51%) |
Dec 14, 2023 | 0.4412 | 0.4500 | 0.3810 | 0.3956 | 646,553 | -0.03(-6.72%) |
Dec 13, 2023 | 1.150 | 1.160 | 0.3450 | 0.4241 | 3,751,129 | -0.58(-57.59%) |
Dec 12, 2023 | 2.280 | 2.430 | 0.6300 | 1.000 | 1,356,103 | -1.22(-54.95%) |
Dec 11, 2023 | 2.160 | 3.500 | 2.010 | 2.220 | 912,832 | +0.06(+2.78%) |
Dec 08, 2023 | 2.130 | 2.230 | 2.100 | 2.160 | 6,271 | +0.01(+0.47%) |
Dec 07, 2023 | 2.120 | 2.220 | 2.040 | 2.150 | 3,951 | +0.04(+1.90%) |
Dec 06, 2023 | 2.220 | 2.220 | 2.100 | 2.110 | 2,721 | -0.07(-3.18%) |
Dec 05, 2023 | 2.320 | 2.350 | 2.140 | 2.179 | 11,860 | -0.15(-6.46%) |
Dec 04, 2023 | 2.310 | 2.400 | 2.060 | 2.330 | 16,696 | +0.10(+4.48%) |