Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.2370 | 0.2588 | 0.2311 | 0.2369 | 542,620 | +0.00(+0.77%) |
Feb 28, 2024 | 0.2438 | 0.2488 | 0.2301 | 0.2351 | 538,535 | -0.00(-2.04%) |
Feb 27, 2024 | 0.2454 | 0.2640 | 0.2350 | 0.2400 | 679,529 | -0.01(-5.14%) |
Feb 26, 2024 | 0.2600 | 0.2698 | 0.2400 | 0.2530 | 210,249 | +0.01(+2.39%) |
Feb 23, 2024 | 0.2400 | 0.2701 | 0.2360 | 0.2471 | 879,499 | +0.01(+2.92%) |
Feb 22, 2024 | 0.2454 | 0.2600 | 0.2400 | 0.2401 | 733,480 | -0.01(-5.10%) |
Feb 21, 2024 | 0.2579 | 0.2598 | 0.2451 | 0.2530 | 329,287 | -0.00(-0.94%) |
Feb 20, 2024 | 0.2700 | 0.2755 | 0.2510 | 0.2554 | 475,926 | -0.02(-7.80%) |
Feb 16, 2024 | 0.2622 | 0.3100 | 0.2621 | 0.2770 | 1,172,792 | +0.01(+2.67%) |
Feb 15, 2024 | 0.2700 | 0.2770 | 0.2550 | 0.2698 | 1,324,941 | -0.01(-1.86%) |
Feb 14, 2024 | 0.2700 | 0.2850 | 0.2450 | 0.2749 | 959,899 | -0.01(-4.81%) |
Feb 13, 2024 | 0.3140 | 0.3400 | 0.2800 | 0.2888 | 1,672,625 | -0.04(-12.48%) |
Feb 12, 2024 | 0.2449 | 0.3400 | 0.2449 | 0.3300 | 4,165,145 | +0.08(+30.69%) |
Feb 09, 2024 | 0.2540 | 0.2700 | 0.2400 | 0.2525 | 1,800,915 | -0.00(-0.59%) |
Feb 08, 2024 | 0.2600 | 0.2798 | 0.2350 | 0.2540 | 3,007,966 | +0.02(+8.92%) |
Feb 07, 2024 | 0.2300 | 0.2710 | 0.2230 | 0.2332 | 3,764,787 | +0.00(+1.39%) |
Feb 06, 2024 | 0.2200 | 0.2600 | 0.2222 | 0.2300 | 1,825,129 | +0.01(+3.56%) |
Feb 05, 2024 | 0.2460 | 0.2660 | 0.2201 | 0.2221 | 1,677,599 | -0.03(-10.55%) |
Feb 02, 2024 | 0.2600 | 0.2849 | 0.2460 | 0.2483 | 1,378,901 | -0.04(-14.38%) |
Feb 01, 2024 | 0.3100 | 0.3196 | 0.2653 | 0.2900 | 2,498,032 | +0.00(+0.49%) |
Jan 31, 2024 | 0.7695 | 0.8500 | 0.2700 | 0.2886 | 17,113,568 | -0.44(-60.47%) |
Jan 30, 2024 | 0.8000 | 0.8498 | 0.7100 | 0.7300 | 1,027,467 | -0.03(-3.57%) |
Jan 29, 2024 | 0.5670 | 0.7983 | 0.5670 | 0.7570 | 649,643 | +0.19(+33.46%) |
Jan 26, 2024 | 0.6088 | 0.6088 | 0.5610 | 0.5672 | 141,002 | -0.04(-6.96%) |
Jan 25, 2024 | 0.5900 | 0.6260 | 0.5900 | 0.6096 | 114,754 | +0.02(+3.32%) |
Jan 24, 2024 | 0.6015 | 0.6379 | 0.5842 | 0.5900 | 250,292 | -0.01(-1.65%) |
Jan 23, 2024 | 0.6000 | 0.6180 | 0.5800 | 0.5999 | 93,517 | +0.03(+5.25%) |
Jan 22, 2024 | 0.5890 | 0.6000 | 0.5582 | 0.5700 | 44,792 | -0.01(-1.30%) |
Jan 19, 2024 | 0.6650 | 0.6700 | 0.5544 | 0.5775 | 173,796 | -0.04(-6.40%) |
Jan 18, 2024 | 0.6462 | 0.6600 | 0.6121 | 0.6170 | 35,872 | -0.01(-2.36%) |
Jan 17, 2024 | 0.6500 | 0.6790 | 0.6200 | 0.6319 | 74,149 | -0.04(-6.54%) |
Jan 16, 2024 | 0.6800 | 0.6800 | 0.6301 | 0.6761 | 47,623 | +0.05(+7.28%) |
Jan 12, 2024 | 0.6250 | 0.6400 | 0.5902 | 0.6302 | 44,584 | +0.01(+1.65%) |
Jan 11, 2024 | 0.6700 | 0.6800 | 0.5800 | 0.6200 | 178,413 | -0.03(-4.62%) |
Jan 10, 2024 | 0.6322 | 0.6600 | 0.6040 | 0.6500 | 50,628 | -0.00(-0.17%) |
Jan 09, 2024 | 0.6900 | 0.7899 | 0.6355 | 0.6511 | 621,274 | -0.07(-9.44%) |
Jan 08, 2024 | 0.7001 | 0.7205 | 0.6600 | 0.7190 | 360,135 | +0.01(+1.22%) |
Jan 05, 2024 | 0.8100 | 0.8219 | 0.6600 | 0.7103 | 543,964 | -0.13(-15.84%) |
Jan 04, 2024 | 0.8500 | 0.8450 | 0.8050 | 0.8440 | 71,402 | +0.04(+4.83%) |
Jan 03, 2024 | 0.8770 | 0.8799 | 0.8000 | 0.8051 | 66,202 | -0.07(-8.25%) |
Jan 02, 2024 | 0.8624 | 0.8969 | 0.8203 | 0.8775 | 22,167 | -0.00(-0.28%) |
Dec 29, 2023 | 0.8990 | 0.9283 | 0.8700 | 0.8800 | 189,938 | -0.02(-2.11%) |
Dec 28, 2023 | 0.8327 | 0.9400 | 0.8327 | 0.8990 | 327,273 | +0.07(+8.03%) |
Dec 27, 2023 | 0.8350 | 0.8600 | 0.8101 | 0.8322 | 118,404 | -0.01(-0.93%) |
Dec 26, 2023 | 0.8500 | 0.8750 | 0.8100 | 0.8400 | 62,703 | -0.01(-0.69%) |
Dec 22, 2023 | 0.8735 | 0.9000 | 0.8296 | 0.8458 | 122,082 | -0.03(-2.89%) |
Dec 21, 2023 | 0.8900 | 0.9347 | 0.8502 | 0.8710 | 404,350 | -0.02(-1.69%) |
Dec 20, 2023 | 1.080 | 1.080 | 0.8860 | 0.8860 | 161,239 | -0.03(-3.20%) |
Dec 19, 2023 | 1.060 | 1.060 | 0.8633 | 0.9153 | 310,331 | -0.05(-5.65%) |
Dec 18, 2023 | 1.120 | 1.130 | 0.9601 | 0.9701 | 275,264 | -0.08(-7.61%) |
Dec 15, 2023 | 1.260 | 1.260 | 1.010 | 1.050 | 628,271 | -0.22(-17.65%) |
Dec 14, 2023 | 1.220 | 1.350 | 1.100 | 1.275 | 521,341 | +0.09(+8.05%) |
Dec 13, 2023 | 1.160 | 1.400 | 0.9500 | 1.180 | 1,522,157 | -0.10(-7.81%) |
Dec 12, 2023 | 1.450 | 2.010 | 0.7200 | 1.280 | 7,430,095 | -0.34(-20.99%) |
Dec 11, 2023 | 1.640 | 1.640 | 1.400 | 1.620 | 301,937 | -0.07(-4.14%) |
Dec 08, 2023 | 1.470 | 1.810 | 1.400 | 1.690 | 969,139 | +0.27(+19.01%) |
Dec 07, 2023 | 1.470 | 1.500 | 1.390 | 1.420 | 41,976 | -0.09(-5.96%) |
Dec 06, 2023 | 1.470 | 1.580 | 1.460 | 1.510 | 84,484 | -0.01(-0.66%) |
Dec 05, 2023 | 1.560 | 1.560 | 1.420 | 1.520 | 66,170 | +0.01(+0.66%) |
Dec 04, 2023 | 1.560 | 1.630 | 1.470 | 1.510 | 92,956 | -0.12(-7.36%) |