Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.3341 | 0.4200 | 0.2855 | 0.3750 | 3,062,735 | +0.05(+15.03%) |
Feb 28, 2024 | 0.3097 | 0.3600 | 0.2702 | 0.3260 | 2,015,310 | +0.02(+7.06%) |
Feb 27, 2024 | 0.2800 | 0.3277 | 0.2599 | 0.3045 | 1,823,298 | -0.06(-16.96%) |
Feb 26, 2024 | 0.3000 | 0.4600 | 0.2862 | 0.3667 | 11,540,201 | +0.07(+22.72%) |
Feb 23, 2024 | 0.2900 | 0.3100 | 0.2716 | 0.2988 | 278,784 | +0.00(+1.25%) |
Feb 22, 2024 | 0.2800 | 0.3100 | 0.2775 | 0.2951 | 582,265 | +0.01(+3.54%) |
Feb 21, 2024 | 0.2750 | 0.2900 | 0.2635 | 0.2850 | 259,280 | +0.00(+1.06%) |
Feb 20, 2024 | 0.2793 | 0.2899 | 0.2600 | 0.2820 | 443,335 | +0.01(+4.37%) |
Feb 16, 2024 | 0.2610 | 0.2990 | 0.2540 | 0.2702 | 581,622 | +0.00(+1.35%) |
Feb 15, 2024 | 0.2540 | 0.2950 | 0.2450 | 0.2666 | 512,591 | +0.00(+0.60%) |
Feb 14, 2024 | 0.2600 | 0.2800 | 0.2350 | 0.2650 | 411,941 | +0.03(+11.06%) |
Feb 13, 2024 | 0.2492 | 0.2492 | 0.2311 | 0.2386 | 114,412 | -0.01(-2.49%) |
Feb 12, 2024 | 0.2303 | 0.2452 | 0.2300 | 0.2447 | 77,792 | +0.01(+2.09%) |
Feb 09, 2024 | 0.2427 | 0.2430 | 0.2282 | 0.2397 | 134,960 | +0.01(+2.79%) |
Feb 08, 2024 | 0.2391 | 0.2400 | 0.2293 | 0.2332 | 166,950 | -0.00(-1.19%) |
Feb 07, 2024 | 0.2399 | 0.2500 | 0.2301 | 0.2360 | 174,102 | -0.00(-1.50%) |
Feb 06, 2024 | 0.2400 | 0.2500 | 0.2370 | 0.2396 | 43,092 | +0.01(+3.63%) |
Feb 05, 2024 | 0.2490 | 0.2631 | 0.2311 | 0.2312 | 227,783 | -0.01(-5.36%) |
Feb 02, 2024 | 0.2500 | 0.2532 | 0.2441 | 0.2443 | 113,906 | +0.00(+0.08%) |
Feb 01, 2024 | 0.2500 | 0.2591 | 0.2421 | 0.2441 | 207,893 | -0.00(-1.97%) |
Jan 31, 2024 | 0.2400 | 0.2874 | 0.2307 | 0.2490 | 786,420 | +0.01(+3.75%) |
Jan 30, 2024 | 0.2510 | 0.2600 | 0.2200 | 0.2400 | 444,701 | -0.01(-2.04%) |
Jan 29, 2024 | 0.3053 | 0.3080 | 0.2403 | 0.2450 | 1,014,303 | -0.06(-19.67%) |
Jan 26, 2024 | 0.3389 | 0.3394 | 0.2822 | 0.3050 | 2,049,589 | -0.07(-19.72%) |
Jan 25, 2024 | 0.2800 | 0.3801 | 0.2800 | 0.3799 | 7,970,928 | +0.12(+44.45%) |
Jan 24, 2024 | 0.2700 | 0.2786 | 0.2600 | 0.2630 | 619,273 | -0.01(-3.31%) |
Jan 23, 2024 | 0.2464 | 0.2977 | 0.2464 | 0.2720 | 949,042 | +0.02(+7.09%) |
Jan 22, 2024 | 0.2300 | 0.2700 | 0.2300 | 0.2540 | 393,238 | +0.02(+8.55%) |
Jan 19, 2024 | 0.2400 | 0.2497 | 0.2213 | 0.2340 | 92,656 | -0.01(-2.54%) |
Jan 18, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2401 | 69,124 | -0.01(-5.32%) |
Jan 17, 2024 | 0.2430 | 0.2701 | 0.2398 | 0.2536 | 401,911 | -0.01(-2.20%) |
Jan 16, 2024 | 0.2395 | 0.2699 | 0.2300 | 0.2593 | 606,218 | +0.02(+8.49%) |
Jan 12, 2024 | 0.2400 | 0.2481 | 0.2200 | 0.2390 | 84,422 | +0.01(+3.55%) |
Jan 11, 2024 | 0.2401 | 0.2499 | 0.2206 | 0.2308 | 227,511 | -0.01(-3.87%) |
Jan 10, 2024 | 0.2450 | 0.2486 | 0.2400 | 0.2401 | 100,564 | -0.00(-2.00%) |
Jan 09, 2024 | 0.2500 | 0.2601 | 0.2450 | 0.2450 | 69,047 | -0.00(-1.61%) |
Jan 08, 2024 | 0.2349 | 0.2549 | 0.2300 | 0.2490 | 76,413 | +0.01(+3.71%) |
Jan 05, 2024 | 0.2780 | 0.2820 | 0.2111 | 0.2401 | 557,301 | -0.04(-15.40%) |
Jan 04, 2024 | 0.2800 | 0.2939 | 0.2500 | 0.2838 | 255,205 | -0.00(-0.42%) |
Jan 03, 2024 | 0.3100 | 0.3178 | 0.2697 | 0.2850 | 283,456 | -0.02(-6.50%) |
Jan 02, 2024 | 0.3110 | 0.3183 | 0.2950 | 0.3048 | 115,474 | -0.01(-1.61%) |
Dec 29, 2023 | 0.3100 | 0.3200 | 0.3032 | 0.3098 | 145,823 | +0.00(+0.26%) |
Dec 28, 2023 | 0.3100 | 0.3250 | 0.2950 | 0.3090 | 618,957 | +0.00(+0.36%) |
Dec 27, 2023 | 0.3131 | 0.3994 | 0.2970 | 0.3079 | 1,418,324 | -0.00(-0.68%) |
Dec 26, 2023 | 0.3100 | 0.3300 | 0.2766 | 0.3100 | 761,102 | +0.02(+5.08%) |
Dec 22, 2023 | 0.2800 | 0.3200 | 0.2710 | 0.2950 | 761,955 | +0.01(+4.61%) |
Dec 21, 2023 | 0.2776 | 0.2900 | 0.2710 | 0.2820 | 120,799 | -0.00(-1.36%) |
Dec 20, 2023 | 0.3000 | 0.3170 | 0.2830 | 0.2859 | 95,376 | -0.02(-5.14%) |
Dec 19, 2023 | 0.2919 | 0.3170 | 0.2919 | 0.3014 | 136,038 | +0.01(+3.93%) |
Dec 18, 2023 | 0.3100 | 0.3174 | 0.2707 | 0.2900 | 636,122 | -0.02(-6.45%) |
Dec 15, 2023 | 0.3100 | 0.3200 | 0.3015 | 0.3100 | 142,094 | -0.00(-0.96%) |
Dec 14, 2023 | 0.3336 | 0.3336 | 0.3060 | 0.3130 | 107,509 | -0.01(-2.80%) |
Dec 13, 2023 | 0.3398 | 0.3460 | 0.3220 | 0.3220 | 69,146 | -0.01(-2.25%) |
Dec 12, 2023 | 0.3300 | 0.3397 | 0.3160 | 0.3294 | 138,858 | -0.01(-1.79%) |
Dec 11, 2023 | 0.3500 | 0.3500 | 0.3101 | 0.3354 | 95,345 | -0.01(-2.98%) |
Dec 08, 2023 | 0.3300 | 0.3767 | 0.3120 | 0.3457 | 436,584 | +0.02(+6.40%) |
Dec 07, 2023 | 0.3324 | 0.3352 | 0.3076 | 0.3249 | 101,451 | +0.01(+1.56%) |
Dec 06, 2023 | 0.3294 | 0.3499 | 0.3050 | 0.3199 | 305,610 | -0.00(-0.44%) |
Dec 05, 2023 | 0.3440 | 0.3468 | 0.3213 | 0.3213 | 148,998 | -0.02(-5.80%) |
Dec 04, 2023 | 0.3400 | 0.3699 | 0.3300 | 0.3411 | 371,541 | +0.02(+4.63%) |