Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.4400 | 0.4532 | 0.3967 | 0.4024 | 1,737,466 | -0.03(-7.28%) |
Feb 28, 2024 | 0.4300 | 0.4400 | 0.4056 | 0.4340 | 1,192,054 | +0.01(+2.12%) |
Feb 27, 2024 | 0.4300 | 0.4300 | 0.4150 | 0.4250 | 833,496 | -0.00(-0.38%) |
Feb 26, 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4266 | 892,809 | -0.00(-0.79%) |
Feb 23, 2024 | 0.4500 | 0.4500 | 0.4175 | 0.4300 | 1,088,492 | +0.00(+0.00%) |
Feb 22, 2024 | 0.4602 | 0.4680 | 0.4100 | 0.4300 | 1,421,079 | -0.02(-4.38%) |
Feb 21, 2024 | 0.4600 | 0.4700 | 0.4430 | 0.4497 | 289,992 | -0.01(-2.45%) |
Feb 20, 2024 | 0.4790 | 0.4835 | 0.4344 | 0.4610 | 597,716 | +0.00(+0.24%) |
Feb 16, 2024 | 0.4600 | 0.4800 | 0.4500 | 0.4599 | 589,204 | -0.00(-0.04%) |
Feb 15, 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4601 | 401,181 | -0.00(-1.05%) |
Feb 14, 2024 | 0.5000 | 0.5323 | 0.4500 | 0.4650 | 1,576,830 | +0.04(+9.93%) |
Feb 13, 2024 | 0.4281 | 0.5200 | 0.3866 | 0.4230 | 1,910,322 | +0.00(+0.71%) |
Feb 12, 2024 | 0.4358 | 0.4358 | 0.4050 | 0.4200 | 273,187 | -0.01(-1.25%) |
Feb 09, 2024 | 0.3838 | 0.4399 | 0.3600 | 0.4253 | 581,673 | +0.01(+1.82%) |
Feb 08, 2024 | 0.4370 | 0.4400 | 0.4040 | 0.4177 | 370,142 | -0.02(-5.07%) |
Feb 07, 2024 | 0.4300 | 0.4490 | 0.4200 | 0.4400 | 275,053 | -0.01(-2.22%) |
Feb 06, 2024 | 0.4500 | 0.4743 | 0.4395 | 0.4500 | 220,632 | +0.01(+2.27%) |
Feb 05, 2024 | 0.4600 | 0.4681 | 0.4100 | 0.4400 | 411,782 | -0.03(-6.18%) |
Feb 02, 2024 | 0.4700 | 0.4800 | 0.3869 | 0.4690 | 943,251 | -0.01(-2.23%) |
Feb 01, 2024 | 0.4900 | 0.4900 | 0.4459 | 0.4797 | 717,400 | -0.01(-2.89%) |
Jan 31, 2024 | 0.5200 | 0.5326 | 0.4890 | 0.4940 | 378,450 | -0.03(-4.98%) |
Jan 30, 2024 | 0.5200 | 0.5382 | 0.5012 | 0.5199 | 278,185 | +0.01(+1.01%) |
Jan 29, 2024 | 0.5300 | 0.5319 | 0.4881 | 0.5147 | 378,915 | -0.01(-2.50%) |
Jan 26, 2024 | 0.5300 | 0.5500 | 0.5125 | 0.5279 | 437,506 | -0.00(-0.38%) |
Jan 25, 2024 | 0.5188 | 0.5400 | 0.4800 | 0.5299 | 436,502 | +0.02(+3.90%) |
Jan 24, 2024 | 0.4734 | 0.5158 | 0.4734 | 0.5100 | 912,842 | +0.04(+9.11%) |
Jan 23, 2024 | 0.4600 | 0.4831 | 0.4501 | 0.4674 | 327,279 | -0.00(-0.09%) |
Jan 22, 2024 | 0.4800 | 0.4800 | 0.4205 | 0.4678 | 416,573 | +0.01(+1.70%) |
Jan 19, 2024 | 0.5107 | 0.5107 | 0.4301 | 0.4600 | 389,770 | +0.01(+2.22%) |
Jan 18, 2024 | 0.4600 | 0.4921 | 0.4310 | 0.4500 | 509,022 | -0.04(-7.41%) |
Jan 17, 2024 | 0.5200 | 0.5450 | 0.4723 | 0.4860 | 1,150,655 | -0.02(-4.71%) |
Jan 16, 2024 | 0.4800 | 0.5100 | 0.4118 | 0.5100 | 1,203,785 | +0.03(+6.29%) |
Jan 12, 2024 | 0.4440 | 0.5150 | 0.4320 | 0.4798 | 1,812,663 | +0.05(+11.06%) |
Jan 11, 2024 | 0.4000 | 0.4388 | 0.3900 | 0.4320 | 724,971 | +0.03(+8.08%) |
Jan 10, 2024 | 0.4089 | 0.4140 | 0.3724 | 0.3997 | 857,561 | -0.02(-4.61%) |
Jan 09, 2024 | 0.3500 | 0.4299 | 0.3500 | 0.4190 | 3,077,870 | +0.07(+18.36%) |
Jan 08, 2024 | 0.2990 | 0.3695 | 0.2950 | 0.3540 | 3,456,149 | +0.06(+22.07%) |
Jan 05, 2024 | 0.2986 | 0.3000 | 0.2760 | 0.2900 | 819,605 | +0.01(+3.94%) |
Jan 04, 2024 | 0.2897 | 0.2919 | 0.2720 | 0.2790 | 645,765 | -0.01(-3.02%) |
Jan 03, 2024 | 0.2978 | 0.3000 | 0.2720 | 0.2877 | 980,137 | -0.01(-2.14%) |
Jan 02, 2024 | 0.3000 | 0.3050 | 0.2851 | 0.2940 | 1,347,624 | -0.00(-0.88%) |
Dec 29, 2023 | 0.2910 | 0.3001 | 0.2891 | 0.2966 | 2,842,266 | +0.02(+5.93%) |
Dec 28, 2023 | 0.2700 | 0.3050 | 0.2640 | 0.2800 | 2,516,818 | +0.02(+7.69%) |
Dec 27, 2023 | 0.2790 | 0.2867 | 0.2500 | 0.2600 | 3,077,480 | -0.02(-5.63%) |
Dec 26, 2023 | 0.3046 | 0.3158 | 0.2699 | 0.2755 | 2,406,888 | -0.01(-5.00%) |
Dec 22, 2023 | 0.3100 | 0.3398 | 0.2855 | 0.2900 | 2,807,039 | -0.03(-7.94%) |
Dec 21, 2023 | 0.3380 | 0.3498 | 0.2759 | 0.3150 | 8,883,387 | -0.20(-38.83%) |
Dec 20, 2023 | 0.6000 | 0.6000 | 0.5030 | 0.5150 | 561,001 | -0.03(-5.52%) |
Dec 19, 2023 | 0.4900 | 0.5950 | 0.4900 | 0.5451 | 1,182,804 | +0.05(+9.35%) |
Dec 18, 2023 | 0.4298 | 0.4999 | 0.4202 | 0.4985 | 717,257 | +0.08(+18.63%) |
Dec 15, 2023 | 0.4200 | 0.4700 | 0.4010 | 0.4202 | 758,489 | +0.00(+0.05%) |
Dec 14, 2023 | 0.4137 | 0.4581 | 0.3860 | 0.4200 | 1,005,327 | +0.01(+2.34%) |
Dec 13, 2023 | 0.4050 | 0.4187 | 0.3831 | 0.4104 | 575,453 | +0.06(+16.00%) |
Dec 12, 2023 | 0.4000 | 0.4000 | 0.3538 | 0.3538 | 294,523 | -0.02(-6.45%) |
Dec 11, 2023 | 0.4050 | 0.4050 | 0.3770 | 0.3782 | 246,718 | -0.01(-2.78%) |
Dec 08, 2023 | 0.4100 | 0.4200 | 0.3770 | 0.3890 | 297,120 | -0.02(-4.33%) |
Dec 07, 2023 | 0.4200 | 0.4200 | 0.3960 | 0.4066 | 315,507 | +0.01(+1.65%) |
Dec 06, 2023 | 0.4200 | 0.4200 | 0.3930 | 0.4000 | 326,398 | +0.00(+0.00%) |
Dec 05, 2023 | 0.4000 | 0.4400 | 0.3900 | 0.4000 | 358,739 | -0.02(-4.49%) |
Dec 04, 2023 | 0.4340 | 0.4490 | 0.4000 | 0.4188 | 377,020 | -0.02(-3.50%) |