Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.0670 | 0.0698 | 0.0600 | 0.0698 | 37,852,928 | +0.01(+11.50%) |
Feb 28, 2024 | 0.0820 | 0.0820 | 0.0619 | 0.0626 | 46,322,240 | -0.02(-23.66%) |
Feb 27, 2024 | 0.0797 | 0.0821 | 0.0751 | 0.0820 | 17,137,560 | +0.00(+5.53%) |
Feb 26, 2024 | 0.0860 | 0.0939 | 0.0730 | 0.0777 | 32,228,556 | -0.01(-9.65%) |
Feb 23, 2024 | 0.0770 | 0.0860 | 0.0736 | 0.0860 | 11,848,616 | +0.01(+7.50%) |
Feb 22, 2024 | 0.0770 | 0.0883 | 0.0762 | 0.0800 | 26,091,454 | +0.01(+8.84%) |
Feb 21, 2024 | 0.0801 | 0.0822 | 0.0701 | 0.0735 | 26,983,152 | -0.01(-8.70%) |
Feb 20, 2024 | 0.0955 | 0.1050 | 0.0696 | 0.0805 | 40,290,896 | -0.01(-14.09%) |
Feb 16, 2024 | 0.1080 | 0.1217 | 0.0926 | 0.0937 | 49,025,700 | -0.02(-14.12%) |
Feb 15, 2024 | 0.0652 | 0.1495 | 0.0645 | 0.1091 | 171,497,312 | +0.05(+70.47%) |
Feb 14, 2024 | 0.0732 | 0.0735 | 0.0620 | 0.0640 | 29,300,252 | -0.01(-11.60%) |
Feb 13, 2024 | 0.0825 | 0.0830 | 0.0703 | 0.0724 | 21,755,798 | -0.01(-12.24%) |
Feb 12, 2024 | 0.0936 | 0.0950 | 0.0802 | 0.0825 | 17,049,604 | -0.01(-6.78%) |
Feb 09, 2024 | 0.0900 | 0.0930 | 0.0870 | 0.0885 | 10,208,129 | -0.00(-0.56%) |
Feb 08, 2024 | 0.0928 | 0.0940 | 0.0841 | 0.0890 | 19,541,888 | -0.00(-1.66%) |
Feb 07, 2024 | 0.1024 | 0.1028 | 0.0900 | 0.0905 | 16,293,301 | -0.01(-12.98%) |
Feb 06, 2024 | 0.1090 | 0.1136 | 0.0961 | 0.1040 | 18,954,628 | -0.00(-2.62%) |
Feb 05, 2024 | 0.1157 | 0.1159 | 0.1031 | 0.1068 | 11,182,825 | -0.01(-9.11%) |
Feb 02, 2024 | 0.1272 | 0.1275 | 0.1000 | 0.1175 | 19,129,260 | -0.01(-7.63%) |
Feb 01, 2024 | 0.1358 | 0.1358 | 0.1251 | 0.1272 | 9,297,063 | -0.01(-5.85%) |
Jan 31, 2024 | 0.1387 | 0.1430 | 0.1340 | 0.1351 | 5,160,055 | -0.01(-4.39%) |
Jan 30, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1413 | 4,881,126 | -0.01(-3.55%) |
Jan 29, 2024 | 0.1414 | 0.1540 | 0.1400 | 0.1465 | 9,172,830 | +0.01(+6.16%) |
Jan 26, 2024 | 0.1363 | 0.1460 | 0.1348 | 0.1380 | 4,786,711 | +0.00(+1.32%) |
Jan 25, 2024 | 0.1444 | 0.1452 | 0.1313 | 0.1362 | 9,756,280 | -0.01(-6.20%) |
Jan 24, 2024 | 0.1475 | 0.1550 | 0.1434 | 0.1452 | 7,129,499 | -0.00(-1.22%) |
Jan 23, 2024 | 0.1485 | 0.1500 | 0.1330 | 0.1470 | 12,533,995 | -0.00(-0.14%) |
Jan 22, 2024 | 0.1570 | 0.1650 | 0.1450 | 0.1472 | 13,502,721 | -0.01(-5.76%) |
Jan 19, 2024 | 0.1648 | 0.1648 | 0.1560 | 0.1562 | 7,210,015 | -0.00(-3.04%) |
Jan 18, 2024 | 0.1633 | 0.1736 | 0.1601 | 0.1611 | 17,616,510 | -0.00(-0.86%) |
Jan 17, 2024 | 0.1621 | 0.1678 | 0.1590 | 0.1625 | 9,924,929 | -0.00(-2.23%) |
Jan 16, 2024 | 0.1720 | 0.1875 | 0.1650 | 0.1662 | 11,820,459 | -0.00(-2.81%) |
Jan 12, 2024 | 0.1714 | 0.1784 | 0.1676 | 0.1710 | 7,442,693 | -0.00(-0.06%) |
Jan 11, 2024 | 0.1676 | 0.1766 | 0.1600 | 0.1711 | 10,778,276 | +0.00(+1.54%) |
Jan 10, 2024 | 0.1899 | 0.1943 | 0.1620 | 0.1685 | 12,032,432 | -0.01(-5.12%) |
Jan 09, 2024 | 0.1900 | 0.2055 | 0.1751 | 0.1776 | 21,128,516 | -0.01(-5.93%) |
Jan 08, 2024 | 0.1646 | 0.1917 | 0.1600 | 0.1888 | 25,463,326 | +0.03(+18.67%) |
Jan 05, 2024 | 0.1740 | 0.1759 | 0.1550 | 0.1591 | 18,144,816 | -0.01(-8.09%) |
Jan 04, 2024 | 0.1900 | 0.2050 | 0.1722 | 0.1731 | 24,227,472 | -0.00(-2.04%) |
Jan 03, 2024 | 0.2005 | 0.2005 | 0.1700 | 0.1767 | 23,365,548 | -0.02(-11.83%) |
Jan 02, 2024 | 0.2400 | 0.2472 | 0.2000 | 0.2004 | 23,493,220 | -0.03(-13.21%) |
Dec 29, 2023 | 0.2644 | 0.2649 | 0.2300 | 0.2309 | 25,868,212 | -0.03(-10.88%) |
Dec 28, 2023 | 0.3000 | 0.3171 | 0.2513 | 0.2591 | 25,808,492 | -0.08(-22.66%) |
Dec 27, 2023 | 0.3419 | 0.3750 | 0.3303 | 0.3350 | 12,826,726 | -0.00(-1.30%) |
Dec 26, 2023 | 0.3400 | 0.4444 | 0.3265 | 0.3394 | 30,373,536 | -0.01(-1.88%) |
Dec 22, 2023 | 0.3578 | 0.3930 | 0.3265 | 0.3459 | 20,718,928 | -0.02(-5.02%) |
Dec 21, 2023 | 0.2561 | 0.3833 | 0.2560 | 0.3642 | 32,792,584 | +0.11(+42.43%) |
Dec 20, 2023 | 0.2808 | 0.2970 | 0.2538 | 0.2557 | 10,362,111 | -0.03(-9.65%) |
Dec 19, 2023 | 0.2750 | 0.2960 | 0.2702 | 0.2830 | 11,686,832 | +0.01(+2.91%) |
Dec 18, 2023 | 0.2707 | 0.2860 | 0.2643 | 0.2750 | 12,469,282 | +0.01(+3.00%) |
Dec 15, 2023 | 0.2690 | 0.2900 | 0.2630 | 0.2670 | 16,514,956 | +0.01(+1.95%) |
Dec 14, 2023 | 0.2400 | 0.2830 | 0.2410 | 0.2619 | 12,429,309 | -0.00(-0.61%) |
Dec 13, 2023 | 0.2504 | 0.2850 | 0.2370 | 0.2635 | 16,154,588 | +0.01(+3.74%) |
Dec 12, 2023 | 0.2548 | 0.2647 | 0.2240 | 0.2540 | 15,634,156 | -0.00(-1.36%) |
Dec 11, 2023 | 0.3100 | 0.3320 | 0.2562 | 0.2575 | 28,642,348 | -0.04(-13.01%) |
Dec 08, 2023 | 0.2500 | 0.3650 | 0.2411 | 0.2960 | 89,419,648 | +0.04(+17.13%) |
Dec 07, 2023 | 0.2610 | 0.2698 | 0.2500 | 0.2527 | 12,934,783 | -0.01(-5.00%) |
Dec 06, 2023 | 0.3050 | 0.3149 | 0.2641 | 0.2660 | 14,016,893 | -0.04(-14.22%) |
Dec 05, 2023 | 0.3551 | 0.3600 | 0.3100 | 0.3101 | 10,581,967 | -0.05(-12.97%) |
Dec 04, 2023 | 0.3846 | 0.3934 | 0.3412 | 0.3563 | 10,029,732 | -0.02(-6.09%) |