Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.880 | 1.880 | 1.520 | 1.560 | 883,950 | -0.30(-16.13%) |
Feb 28, 2024 | 1.950 | 1.982 | 1.810 | 1.860 | 596,192 | -0.10(-5.10%) |
Feb 27, 2024 | 1.980 | 2.040 | 1.880 | 1.960 | 895,685 | -0.10(-4.85%) |
Feb 26, 2024 | 2.530 | 2.690 | 1.860 | 2.060 | 16,238,243 | -0.02(-0.96%) |
Feb 23, 2024 | 2.110 | 2.140 | 2.020 | 2.080 | 150,422 | -0.04(-1.89%) |
Feb 22, 2024 | 2.010 | 2.230 | 2.003 | 2.120 | 302,984 | +0.09(+4.43%) |
Feb 21, 2024 | 2.000 | 2.090 | 1.950 | 2.030 | 205,913 | -0.02(-0.98%) |
Feb 20, 2024 | 2.280 | 2.330 | 1.900 | 2.050 | 392,498 | -0.26(-11.26%) |
Feb 16, 2024 | 2.010 | 2.430 | 1.950 | 2.310 | 890,345 | +0.33(+16.67%) |
Feb 15, 2024 | 2.000 | 2.070 | 1.940 | 1.980 | 190,801 | -0.01(-0.50%) |
Feb 14, 2024 | 1.960 | 2.030 | 1.860 | 1.990 | 230,835 | +0.02(+1.02%) |
Feb 13, 2024 | 2.020 | 2.190 | 1.940 | 1.970 | 314,001 | -0.06(-2.96%) |
Feb 12, 2024 | 1.990 | 2.089 | 1.910 | 2.030 | 252,516 | +0.06(+3.05%) |
Feb 09, 2024 | 2.010 | 2.080 | 1.940 | 1.970 | 206,337 | -0.06(-2.96%) |
Feb 08, 2024 | 2.170 | 2.200 | 1.930 | 2.030 | 304,425 | -0.16(-7.31%) |
Feb 07, 2024 | 2.080 | 2.340 | 1.900 | 2.190 | 747,207 | +0.13(+6.31%) |
Feb 06, 2024 | 2.070 | 2.259 | 1.960 | 2.060 | 260,658 | +0.16(+8.42%) |
Feb 05, 2024 | 2.350 | 2.350 | 1.890 | 1.900 | 277,808 | +1.67(+737.00%) |
Feb 02, 2024 | 0.2400 | 0.2450 | 0.2166 | 0.2270 | 1,913,580 | -0.00(-1.30%) |
Feb 01, 2024 | 0.2420 | 0.2539 | 0.2166 | 0.2300 | 1,299,637 | -0.02(-9.34%) |
Jan 31, 2024 | 0.2510 | 0.2630 | 0.2500 | 0.2537 | 743,352 | +0.00(+1.08%) |
Jan 30, 2024 | 0.2614 | 0.2751 | 0.2404 | 0.2510 | 1,888,492 | -0.03(-9.71%) |
Jan 29, 2024 | 0.2875 | 0.2900 | 0.2693 | 0.2780 | 841,603 | -0.01(-3.30%) |
Jan 26, 2024 | 0.2850 | 0.2900 | 0.2760 | 0.2875 | 429,364 | +0.00(+0.49%) |
Jan 25, 2024 | 0.2958 | 0.2999 | 0.2600 | 0.2861 | 867,192 | -0.02(-5.42%) |
Jan 24, 2024 | 0.2770 | 0.3229 | 0.2705 | 0.3025 | 2,173,620 | +0.03(+12.04%) |
Jan 23, 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2700 | 1,100,234 | +0.01(+1.89%) |
Jan 22, 2024 | 0.2900 | 0.2900 | 0.2635 | 0.2650 | 988,405 | -0.02(-7.41%) |
Jan 19, 2024 | 0.2970 | 0.2970 | 0.2626 | 0.2862 | 1,050,524 | +0.00(+0.18%) |
Jan 18, 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2857 | 1,644,055 | -0.03(-9.45%) |
Jan 17, 2024 | 0.3220 | 0.3300 | 0.3011 | 0.3155 | 1,990,546 | -0.02(-5.88%) |
Jan 16, 2024 | 0.3460 | 0.3640 | 0.3300 | 0.3352 | 8,371,015 | -0.00(-1.12%) |
Jan 12, 2024 | 0.3600 | 0.3635 | 0.3211 | 0.3390 | 1,494,927 | -0.02(-6.38%) |
Jan 11, 2024 | 0.3801 | 0.3801 | 0.3450 | 0.3621 | 1,250,884 | -0.01(-2.74%) |
Jan 10, 2024 | 0.3882 | 0.3882 | 0.3315 | 0.3723 | 2,796,491 | +0.02(+6.25%) |
Jan 09, 2024 | 0.3407 | 0.3700 | 0.3210 | 0.3504 | 2,357,977 | +0.02(+5.10%) |
Jan 08, 2024 | 0.3200 | 0.3415 | 0.3134 | 0.3334 | 1,277,181 | +0.01(+2.55%) |
Jan 05, 2024 | 0.3344 | 0.3390 | 0.3213 | 0.3251 | 851,155 | -0.02(-6.20%) |
Jan 04, 2024 | 0.3590 | 0.3605 | 0.3344 | 0.3466 | 1,477,212 | -0.02(-4.91%) |
Jan 03, 2024 | 0.3564 | 0.3700 | 0.3391 | 0.3645 | 1,369,293 | -0.00(-0.82%) |
Jan 02, 2024 | 0.3541 | 0.3796 | 0.3387 | 0.3675 | 2,195,720 | +0.03(+9.34%) |
Dec 29, 2023 | 0.3500 | 0.3638 | 0.3316 | 0.3361 | 1,657,516 | -0.02(-5.32%) |
Dec 28, 2023 | 0.3600 | 0.3700 | 0.3405 | 0.3550 | 1,398,141 | -0.00(-1.36%) |
Dec 27, 2023 | 0.3600 | 0.3780 | 0.3305 | 0.3599 | 2,979,637 | +0.03(+7.85%) |
Dec 26, 2023 | 0.3600 | 0.3600 | 0.3200 | 0.3337 | 1,293,062 | -0.02(-4.68%) |
Dec 22, 2023 | 0.3600 | 0.3635 | 0.3200 | 0.3501 | 1,917,902 | -0.01(-1.66%) |
Dec 21, 2023 | 0.3502 | 0.3700 | 0.3380 | 0.3560 | 2,675,401 | +0.00(+0.28%) |
Dec 20, 2023 | 0.3700 | 0.3990 | 0.3434 | 0.3550 | 4,895,234 | +0.01(+1.43%) |
Dec 19, 2023 | 0.3800 | 0.4202 | 0.3400 | 0.3500 | 4,776,329 | -0.02(-5.41%) |
Dec 18, 2023 | 0.4000 | 0.4300 | 0.3587 | 0.3700 | 7,129,800 | -0.06(-14.81%) |
Dec 15, 2023 | 0.5288 | 0.5541 | 0.4120 | 0.4343 | 20,443,740 | -0.17(-27.58%) |
Dec 14, 2023 | 1.200 | 1.400 | 0.5500 | 0.5997 | 189,148,272 | +0.32(+114.56%) |
Dec 13, 2023 | 0.2804 | 0.2804 | 0.2663 | 0.2795 | 38,759 | -0.00(-0.32%) |
Dec 12, 2023 | 0.2898 | 0.2900 | 0.2630 | 0.2804 | 162,276 | -0.01(-3.24%) |
Dec 11, 2023 | 0.2825 | 0.3000 | 0.2700 | 0.2898 | 95,026 | +0.01(+2.58%) |
Dec 08, 2023 | 0.2875 | 0.3048 | 0.2800 | 0.2825 | 76,689 | -0.01(-1.91%) |
Dec 07, 2023 | 0.2822 | 0.3029 | 0.2811 | 0.2880 | 105,190 | +0.01(+1.95%) |
Dec 06, 2023 | 0.2999 | 0.3099 | 0.2825 | 0.2825 | 74,135 | -0.01(-4.24%) |
Dec 05, 2023 | 0.3160 | 0.3297 | 0.2950 | 0.2950 | 246,692 | -0.02(-4.84%) |
Dec 04, 2023 | 0.2900 | 0.3100 | 0.2920 | 0.3100 | 154,727 | +0.02(+5.95%) |