Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.1495 | 0.1585 | 0.1456 | 0.1475 | 799,429 | -0.01(-3.34%) |
Mar 27, 2024 | 0.1554 | 0.1554 | 0.1482 | 0.1526 | 495,501 | +0.00(+1.06%) |
Mar 26, 2024 | 0.1550 | 0.1561 | 0.1454 | 0.1510 | 1,145,141 | -0.00(-2.58%) |
Mar 25, 2024 | 0.1500 | 0.1600 | 0.1400 | 0.1550 | 2,770,769 | +0.00(+2.51%) |
Mar 22, 2024 | 0.1475 | 0.1575 | 0.1475 | 0.1512 | 1,584,613 | -0.01(-4.49%) |
Mar 21, 2024 | 0.1600 | 0.1619 | 0.1550 | 0.1583 | 291,096 | -0.00(-0.06%) |
Mar 20, 2024 | 0.1591 | 0.1670 | 0.1513 | 0.1584 | 873,462 | -0.00(-1.00%) |
Mar 19, 2024 | 0.1660 | 0.1700 | 0.1570 | 0.1600 | 796,915 | +0.00(+0.00%) |
Mar 18, 2024 | 0.1600 | 0.1672 | 0.1597 | 0.1600 | 753,663 | +0.00(+1.59%) |
Mar 15, 2024 | 0.1530 | 0.1750 | 0.1530 | 0.1575 | 2,485,000 | +0.00(+1.61%) |
Mar 14, 2024 | 0.1600 | 0.1628 | 0.1500 | 0.1550 | 2,203,845 | -0.01(-8.23%) |
Mar 13, 2024 | 0.1800 | 0.1825 | 0.1632 | 0.1689 | 1,824,840 | -0.01(-3.43%) |
Mar 12, 2024 | 0.1632 | 0.1850 | 0.1620 | 0.1749 | 2,919,842 | +0.01(+7.96%) |
Mar 11, 2024 | 0.1785 | 0.1785 | 0.1566 | 0.1620 | 4,009,928 | -0.03(-15.62%) |
Mar 08, 2024 | 0.1755 | 0.2000 | 0.1700 | 0.1920 | 6,741,357 | +0.02(+10.09%) |
Mar 07, 2024 | 0.1600 | 0.1749 | 0.1630 | 0.1744 | 1,649,225 | +0.01(+4.49%) |
Mar 06, 2024 | 0.1670 | 0.1798 | 0.1615 | 0.1669 | 2,290,764 | -0.00(-0.65%) |
Mar 05, 2024 | 0.1620 | 0.1696 | 0.1586 | 0.1680 | 2,268,134 | +0.01(+5.86%) |
Mar 04, 2024 | 0.1586 | 0.1669 | 0.1500 | 0.1587 | 3,014,942 | +0.00(+0.76%) |
Mar 01, 2024 | 0.1512 | 0.1600 | 0.1501 | 0.1575 | 1,121,947 | +0.01(+3.82%) |
Feb 29, 2024 | 0.1500 | 0.1548 | 0.1460 | 0.1517 | 685,707 | +0.00(+0.07%) |
Feb 28, 2024 | 0.1520 | 0.1570 | 0.1475 | 0.1516 | 872,841 | -0.00(-1.88%) |
Feb 27, 2024 | 0.1400 | 0.1599 | 0.1400 | 0.1545 | 1,420,005 | +0.01(+5.10%) |
Feb 26, 2024 | 0.1388 | 0.1480 | 0.1351 | 0.1470 | 1,464,020 | +0.01(+9.29%) |
Feb 23, 2024 | 0.1425 | 0.1461 | 0.1320 | 0.1345 | 1,697,963 | -0.01(-5.41%) |
Feb 22, 2024 | 0.1450 | 0.1488 | 0.1415 | 0.1422 | 2,056,667 | -0.01(-4.82%) |
Feb 21, 2024 | 0.1520 | 0.1520 | 0.1430 | 0.1494 | 1,248,202 | +0.00(+0.27%) |
Feb 20, 2024 | 0.1400 | 0.1544 | 0.1414 | 0.1490 | 1,121,078 | +0.00(+2.19%) |
Feb 16, 2024 | 0.1431 | 0.1539 | 0.1431 | 0.1458 | 1,041,361 | -0.00(-1.02%) |
Feb 15, 2024 | 0.1500 | 0.1530 | 0.1400 | 0.1473 | 461,119 | +0.00(+0.61%) |
Feb 14, 2024 | 0.1440 | 0.1465 | 0.1400 | 0.1464 | 596,208 | +0.00(+1.24%) |
Feb 13, 2024 | 0.1600 | 0.1600 | 0.1250 | 0.1446 | 1,043,315 | -0.00(-3.21%) |
Feb 12, 2024 | 0.1465 | 0.1500 | 0.1421 | 0.1494 | 1,564,724 | +0.00(+3.25%) |
Feb 09, 2024 | 0.1366 | 0.1482 | 0.1360 | 0.1447 | 1,093,898 | +0.00(+2.77%) |
Feb 08, 2024 | 0.1415 | 0.1415 | 0.1320 | 0.1408 | 954,279 | +0.00(+3.53%) |
Feb 07, 2024 | 0.1195 | 0.1390 | 0.1125 | 0.1360 | 3,779,826 | +0.02(+13.33%) |
Feb 06, 2024 | 0.1400 | 0.1429 | 0.1150 | 0.1200 | 7,983,308 | -0.02(-13.04%) |
Feb 05, 2024 | 0.1440 | 0.1440 | 0.1374 | 0.1380 | 990,623 | -0.00(-1.57%) |
Feb 02, 2024 | 0.1470 | 0.1527 | 0.1380 | 0.1402 | 1,398,566 | -0.01(-4.50%) |
Feb 01, 2024 | 0.1452 | 0.1530 | 0.1402 | 0.1468 | 1,289,236 | -0.00(-0.81%) |
Jan 31, 2024 | 0.1425 | 0.1520 | 0.1425 | 0.1480 | 1,139,968 | -0.00(-1.33%) |
Jan 30, 2024 | 0.1481 | 0.1543 | 0.1410 | 0.1500 | 1,029,804 | -0.00(-0.99%) |
Jan 29, 2024 | 0.1500 | 0.1580 | 0.1429 | 0.1515 | 1,377,110 | +0.00(+1.00%) |
Jan 26, 2024 | 0.1401 | 0.1563 | 0.1400 | 0.1500 | 2,992,553 | +0.01(+6.08%) |
Jan 25, 2024 | 0.1428 | 0.1449 | 0.1371 | 0.1414 | 1,164,124 | -0.00(-2.42%) |
Jan 24, 2024 | 0.1400 | 0.1499 | 0.1312 | 0.1449 | 1,876,461 | +0.00(+2.84%) |
Jan 23, 2024 | 0.1414 | 0.1420 | 0.1350 | 0.1409 | 1,577,483 | -0.00(-0.77%) |
Jan 22, 2024 | 0.1400 | 0.1470 | 0.1325 | 0.1420 | 3,830,734 | +0.00(+1.36%) |
Jan 19, 2024 | 0.1440 | 0.1459 | 0.1375 | 0.1401 | 1,335,877 | -0.00(-3.38%) |
Jan 18, 2024 | 0.1410 | 0.1459 | 0.1378 | 0.1450 | 998,707 | +0.00(+1.26%) |
Jan 17, 2024 | 0.1502 | 0.1531 | 0.1360 | 0.1432 | 2,818,087 | -0.01(-7.49%) |
Jan 16, 2024 | 0.1800 | 0.1775 | 0.1420 | 0.1548 | 2,831,362 | -0.02(-11.03%) |
Jan 12, 2024 | 0.1760 | 0.1850 | 0.1623 | 0.1740 | 3,674,049 | +0.00(+0.06%) |
Jan 11, 2024 | 0.1700 | 0.1890 | 0.1650 | 0.1739 | 4,368,446 | +0.00(+0.12%) |
Jan 10, 2024 | 0.1885 | 0.1900 | 0.1689 | 0.1737 | 4,402,316 | -0.01(-7.85%) |
Jan 09, 2024 | 0.1848 | 0.1950 | 0.1810 | 0.1885 | 3,019,494 | -0.01(-3.28%) |
Jan 08, 2024 | 0.1972 | 0.2275 | 0.1775 | 0.1949 | 9,432,155 | +0.01(+2.85%) |
Jan 05, 2024 | 0.2429 | 0.2534 | 0.1818 | 0.1895 | 22,629,668 | -0.15(-44.64%) |
Jan 04, 2024 | 0.2850 | 0.3529 | 0.2421 | 0.3423 | 185,373,904 | +0.17(+95.71%) |
Jan 03, 2024 | 0.1613 | 0.1780 | 0.1613 | 0.1749 | 2,127,033 | +0.01(+9.31%) |