Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 185,370,416 | +0.17(+95.71%) |
Jan 03, 2024 | 0.1613 | 0.1780 | 0.1613 | 0.1749 | 2,127,033 | +0.01(+9.31%) |
Jan 02, 2024 | 0.1750 | 0.1750 | 0.1515 | 0.1600 | 989,390 | -0.00(-0.62%) |
Dec 29, 2023 | 0.1636 | 0.1710 | 0.1610 | 0.1610 | 288,111 | -0.00(-2.19%) |
Dec 28, 2023 | 0.1600 | 0.1720 | 0.1600 | 0.1646 | 1,152,631 | +0.00(+1.04%) |
Dec 27, 2023 | 0.1566 | 0.1640 | 0.1504 | 0.1629 | 969,255 | +0.00(+0.62%) |
Dec 26, 2023 | 0.1448 | 0.1667 | 0.1410 | 0.1619 | 2,458,281 | +0.02(+12.12%) |
Dec 22, 2023 | 0.1418 | 0.1500 | 0.1415 | 0.1444 | 640,839 | +0.00(+2.27%) |
Dec 21, 2023 | 0.1454 | 0.1458 | 0.1403 | 0.1412 | 488,649 | -0.00(-1.94%) |
Dec 20, 2023 | 0.1475 | 0.1498 | 0.1420 | 0.1440 | 726,910 | +0.00(+0.00%) |
Dec 19, 2023 | 0.1500 | 0.1521 | 0.1429 | 0.1440 | 296,442 | -0.01(-3.68%) |
Dec 18, 2023 | 0.1500 | 0.1552 | 0.1380 | 0.1495 | 1,199,986 | +0.00(+1.01%) |
Dec 15, 2023 | 0.1559 | 0.1598 | 0.1456 | 0.1480 | 1,048,915 | -0.00(-1.66%) |
Dec 14, 2023 | 0.1420 | 0.1510 | 0.1381 | 0.1505 | 906,339 | +0.01(+5.76%) |
Dec 13, 2023 | 0.1520 | 0.1530 | 0.1378 | 0.1423 | 920,658 | -0.01(-7.60%) |
Dec 12, 2023 | 0.1440 | 0.1589 | 0.1348 | 0.1540 | 1,734,182 | +0.02(+13.24%) |
Dec 11, 2023 | 0.1528 | 0.1570 | 0.1302 | 0.1360 | 2,054,967 | -0.02(-11.40%) |
Dec 08, 2023 | 0.1500 | 0.1600 | 0.1410 | 0.1535 | 1,204,391 | -0.00(-0.97%) |
Dec 07, 2023 | 0.1746 | 0.1746 | 0.1400 | 0.1550 | 2,675,973 | -0.01(-8.55%) |
Dec 06, 2023 | 0.1710 | 0.1750 | 0.1610 | 0.1695 | 1,607,519 | -0.00(-0.35%) |
Dec 05, 2023 | 0.1876 | 0.1878 | 0.1650 | 0.1701 | 2,235,754 | -0.01(-7.30%) |
Dec 04, 2023 | 0.1900 | 0.2037 | 0.1823 | 0.1835 | 2,744,265 | -0.01(-4.43%) |