Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.070 | 1.150 | 0.9500 | 1.100 | 93,975 | +0.09(+8.91%) |
Mar 27, 2024 | 1.120 | 1.190 | 0.9990 | 1.010 | 227,504 | -0.09(-8.18%) |
Mar 26, 2024 | 1.100 | 1.170 | 1.020 | 1.100 | 87,554 | -0.02(-1.79%) |
Mar 25, 2024 | 1.350 | 1.360 | 1.100 | 1.120 | 344,646 | -0.28(-20.00%) |
Mar 22, 2024 | 1.760 | 1.870 | 1.343 | 1.400 | 771,853 | -0.47(-25.13%) |
Mar 21, 2024 | 1.340 | 2.028 | 1.330 | 1.870 | 471,363 | +0.49(+35.51%) |
Mar 20, 2024 | 1.530 | 1.590 | 1.300 | 1.380 | 216,692 | -0.20(-12.66%) |
Mar 19, 2024 | 1.510 | 1.648 | 1.510 | 1.580 | 34,734 | -0.01(-0.48%) |
Mar 18, 2024 | 1.910 | 1.980 | 1.450 | 1.588 | 104,666 | -0.39(-19.82%) |
Mar 15, 2024 | 1.940 | 1.980 | 1.800 | 1.980 | 40,628 | +0.00(+0.00%) |
Mar 14, 2024 | 2.010 | 2.010 | 1.870 | 1.980 | 26,927 | -0.09(-4.32%) |
Mar 13, 2024 | 2.200 | 2.250 | 2.000 | 2.069 | 78,378 | -0.13(-5.94%) |
Mar 12, 2024 | 2.120 | 2.370 | 1.860 | 2.200 | 45,073 | +0.00(+0.00%) |
Mar 11, 2024 | 2.020 | 2.200 | 2.020 | 2.200 | 40,891 | +0.13(+6.28%) |
Mar 08, 2024 | 2.320 | 2.340 | 2.011 | 2.070 | 45,128 | -0.29(-12.29%) |
Mar 07, 2024 | 2.330 | 2.620 | 2.176 | 2.360 | 138,185 | +0.16(+7.27%) |
Mar 06, 2024 | 2.650 | 3.836 | 1.850 | 2.200 | 954,687 | -0.42(-16.03%) |
Mar 05, 2024 | 2.350 | 2.780 | 2.350 | 2.620 | 93,440 | +0.28(+12.06%) |
Mar 04, 2024 | 2.330 | 2.560 | 2.010 | 2.338 | 117,175 | -0.01(-0.50%) |
Mar 01, 2024 | 2.820 | 3.000 | 2.320 | 2.350 | 99,060 | +2.05(+693.92%) |
Feb 29, 2024 | 0.3440 | 0.3500 | 0.2900 | 0.2960 | 369,062 | -0.06(-17.55%) |
Feb 28, 2024 | 0.3890 | 0.3890 | 0.3530 | 0.3590 | 238,300 | -0.03(-7.95%) |
Feb 27, 2024 | 0.3700 | 0.3900 | 0.3600 | 0.3900 | 37,888 | +0.00(+0.00%) |
Feb 26, 2024 | 0.3680 | 0.3900 | 0.3400 | 0.3900 | 66,143 | +0.04(+10.64%) |
Feb 23, 2024 | 0.3450 | 0.3749 | 0.3200 | 0.3525 | 56,600 | +0.01(+3.07%) |
Feb 22, 2024 | 0.3904 | 0.3904 | 0.3254 | 0.3420 | 158,177 | -0.03(-8.51%) |
Feb 21, 2024 | 0.4000 | 0.4100 | 0.3700 | 0.3738 | 108,272 | -0.02(-5.37%) |
Feb 20, 2024 | 0.3890 | 0.4189 | 0.3890 | 0.3950 | 47,664 | -0.01(-1.50%) |
Feb 16, 2024 | 0.4100 | 0.4300 | 0.3726 | 0.4010 | 179,022 | -0.01(-2.20%) |
Feb 15, 2024 | 0.3700 | 0.4200 | 0.3700 | 0.4100 | 260,307 | +0.04(+9.48%) |
Feb 14, 2024 | 0.3577 | 0.3849 | 0.3577 | 0.3745 | 61,210 | -0.01(-1.42%) |
Feb 13, 2024 | 0.3600 | 0.3800 | 0.3432 | 0.3799 | 46,888 | -0.00(-0.03%) |
Feb 12, 2024 | 0.3835 | 0.3849 | 0.3502 | 0.3800 | 35,939 | -0.01(-3.55%) |
Feb 09, 2024 | 0.3780 | 0.3940 | 0.3396 | 0.3940 | 76,396 | +0.01(+1.52%) |
Feb 08, 2024 | 0.3403 | 0.5000 | 0.3365 | 0.3881 | 504,878 | +0.05(+14.15%) |
Feb 07, 2024 | 0.3340 | 0.3454 | 0.3254 | 0.3400 | 19,865 | +0.01(+1.80%) |
Feb 06, 2024 | 0.3208 | 0.3351 | 0.3160 | 0.3340 | 40,013 | +0.01(+2.77%) |
Feb 05, 2024 | 0.3520 | 0.3520 | 0.3250 | 0.3250 | 75,408 | -0.03(-7.67%) |
Feb 02, 2024 | 0.3670 | 0.3670 | 0.3519 | 0.3520 | 20,315 | -0.01(-3.56%) |
Feb 01, 2024 | 0.3602 | 0.3699 | 0.3509 | 0.3650 | 15,282 | +0.01(+3.99%) |
Jan 31, 2024 | 0.3700 | 0.3900 | 0.3426 | 0.3510 | 21,829 | +0.00(+0.29%) |
Jan 30, 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3500 | 116,154 | +0.00(+0.00%) |
Jan 29, 2024 | 0.3860 | 0.3860 | 0.3500 | 0.3500 | 78,528 | -0.04(-9.09%) |
Jan 26, 2024 | 0.3870 | 0.3870 | 0.3800 | 0.3850 | 10,836 | +0.01(+1.32%) |
Jan 25, 2024 | 0.3900 | 0.3908 | 0.3800 | 0.3800 | 18,099 | -0.02(-3.80%) |
Jan 24, 2024 | 0.3800 | 0.3950 | 0.3800 | 0.3950 | 9,034 | +0.01(+3.24%) |
Jan 23, 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3826 | 13,042 | -0.01(-1.90%) |
Jan 22, 2024 | 0.3800 | 0.3900 | 0.3701 | 0.3900 | 49,044 | +0.01(+3.01%) |
Jan 19, 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3786 | 20,960 | +0.00(+0.93%) |
Jan 18, 2024 | 0.3880 | 0.3900 | 0.3751 | 0.3751 | 36,564 | -0.01(-3.80%) |
Jan 17, 2024 | 0.3887 | 0.4080 | 0.3780 | 0.3899 | 90,523 | +0.02(+5.35%) |
Jan 16, 2024 | 0.3900 | 0.4000 | 0.3700 | 0.3701 | 84,269 | -0.02(-5.37%) |
Jan 12, 2024 | 0.3890 | 0.4200 | 0.3800 | 0.3911 | 68,457 | +0.01(+2.89%) |
Jan 11, 2024 | 0.4100 | 0.4100 | 0.3750 | 0.3801 | 166,589 | -0.04(-8.61%) |
Jan 10, 2024 | 0.4100 | 0.4397 | 0.3930 | 0.4159 | 37,754 | +0.01(+1.41%) |
Jan 09, 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4101 | 36,292 | +0.01(+1.89%) |
Jan 08, 2024 | 0.3990 | 0.4100 | 0.3950 | 0.4025 | 106,529 | +0.00(+0.63%) |
Jan 05, 2024 | 0.3900 | 0.4000 | 0.3711 | 0.4000 | 153,801 | +0.01(+2.67%) |
Jan 04, 2024 | 0.3800 | 0.3899 | 0.3750 | 0.3896 | 43,341 | +0.01(+1.54%) |
Jan 03, 2024 | 0.3700 | 0.3950 | 0.3600 | 0.3837 | 48,484 | +0.01(+2.43%) |