Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.740 | 2.000 | 1.520 | 1.760 | 83,017 | +0.05(+2.92%) |
Feb 28, 2024 | 2.200 | 2.200 | 1.710 | 1.710 | 57,923 | -0.52(-23.32%) |
Feb 27, 2024 | 2.270 | 2.330 | 2.162 | 2.230 | 39,451 | -0.11(-4.70%) |
Feb 26, 2024 | 2.490 | 2.500 | 2.220 | 2.340 | 37,484 | -0.16(-6.40%) |
Feb 23, 2024 | 2.610 | 2.750 | 2.450 | 2.500 | 76,603 | -0.55(-18.03%) |
Feb 22, 2024 | 2.540 | 3.200 | 2.491 | 3.050 | 264,738 | +0.49(+19.14%) |
Feb 21, 2024 | 2.570 | 2.725 | 2.350 | 2.560 | 190,921 | -0.52(-16.88%) |
Feb 20, 2024 | 2.800 | 3.140 | 2.160 | 3.080 | 426,182 | +2.78(+926.67%) |
Feb 16, 2024 | 0.3000 | 0.6301 | 0.2550 | 0.3000 | 71,753,120 | +0.16(+117.39%) |
Feb 15, 2024 | 0.1270 | 0.1500 | 0.1212 | 0.1380 | 9,723,546 | +0.02(+15.97%) |
Feb 14, 2024 | 0.1260 | 0.1260 | 0.1190 | 0.1190 | 36,216 | +0.00(+0.00%) |
Feb 13, 2024 | 0.1232 | 0.1264 | 0.1151 | 0.1190 | 29,084 | +0.00(+1.02%) |
Feb 12, 2024 | 0.1381 | 0.1381 | 0.1119 | 0.1178 | 172,799 | -0.01(-9.38%) |
Feb 09, 2024 | 0.1423 | 0.1423 | 0.1277 | 0.1300 | 77,847 | -0.00(-3.63%) |
Feb 08, 2024 | 0.1400 | 0.1400 | 0.1311 | 0.1349 | 56,716 | -0.00(-0.44%) |
Feb 07, 2024 | 0.1300 | 0.1399 | 0.1300 | 0.1355 | 71,275 | -0.00(-3.21%) |
Feb 06, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 5,950 | +0.00(+3.63%) |
Feb 05, 2024 | 0.1351 | 0.1390 | 0.1300 | 0.1351 | 7,277 | -0.00(-1.03%) |
Feb 02, 2024 | 0.1450 | 0.1453 | 0.1311 | 0.1365 | 4,242 | -0.01(-6.76%) |
Feb 01, 2024 | 0.1300 | 0.1464 | 0.1300 | 0.1464 | 56,314 | +0.00(+1.53%) |
Jan 31, 2024 | 0.1444 | 0.1500 | 0.1374 | 0.1442 | 45,973 | -0.00(-2.57%) |
Jan 30, 2024 | 0.1300 | 0.1480 | 0.1300 | 0.1480 | 30,659 | -0.00(-1.20%) |
Jan 29, 2024 | 0.1438 | 0.1550 | 0.1401 | 0.1498 | 67,428 | +0.01(+7.00%) |
Jan 26, 2024 | 0.1400 | 0.1438 | 0.1379 | 0.1400 | 9,004 | -0.00(-2.64%) |
Jan 25, 2024 | 0.1400 | 0.1438 | 0.1356 | 0.1438 | 10,248 | +0.00(+0.00%) |
Jan 24, 2024 | 0.1398 | 0.1438 | 0.1398 | 0.1438 | 23,044 | +0.00(+0.00%) |
Jan 23, 2024 | 0.1489 | 0.1489 | 0.1381 | 0.1438 | 5,563 | -0.00(-0.14%) |
Jan 22, 2024 | 0.1500 | 0.1500 | 0.1352 | 0.1440 | 4,407 | -0.00(-2.70%) |
Jan 19, 2024 | 0.1457 | 0.1480 | 0.1380 | 0.1480 | 14,980 | +0.00(+0.00%) |
Jan 18, 2024 | 0.1440 | 0.1480 | 0.1400 | 0.1480 | 4,894 | -0.00(-0.60%) |
Jan 17, 2024 | 0.1453 | 0.1489 | 0.1417 | 0.1489 | 17,176 | +0.00(+0.00%) |
Jan 16, 2024 | 0.1380 | 0.1490 | 0.1318 | 0.1489 | 40,674 | +0.00(+2.69%) |
Jan 12, 2024 | 0.1314 | 0.1483 | 0.1314 | 0.1450 | 39,099 | +0.01(+9.27%) |
Jan 11, 2024 | 0.1349 | 0.1399 | 0.1315 | 0.1327 | 18,161 | +0.00(+0.23%) |
Jan 10, 2024 | 0.1350 | 0.1400 | 0.1324 | 0.1324 | 36,851 | -0.00(-1.93%) |
Jan 09, 2024 | 0.1330 | 0.1368 | 0.1314 | 0.1350 | 18,591 | +0.00(+2.51%) |
Jan 08, 2024 | 0.1314 | 0.1375 | 0.1314 | 0.1317 | 25,427 | -0.01(-4.57%) |
Jan 05, 2024 | 0.1310 | 0.1385 | 0.1310 | 0.1380 | 20,577 | -0.00(-0.72%) |
Jan 04, 2024 | 0.1375 | 0.1400 | 0.1349 | 0.1390 | 9,045 | -0.00(-0.64%) |
Jan 03, 2024 | 0.1400 | 0.1450 | 0.1300 | 0.1399 | 104,830 | -0.00(-0.07%) |
Jan 02, 2024 | 0.1400 | 0.1414 | 0.1351 | 0.1400 | 60,572 | +0.00(+1.74%) |
Dec 29, 2023 | 0.1380 | 0.1419 | 0.1333 | 0.1376 | 159,519 | -0.00(-1.57%) |
Dec 28, 2023 | 0.1421 | 0.1421 | 0.1361 | 0.1398 | 72,159 | -0.00(-1.62%) |
Dec 27, 2023 | 0.1460 | 0.1499 | 0.1410 | 0.1421 | 14,720 | -0.00(-2.20%) |
Dec 26, 2023 | 0.1400 | 0.1453 | 0.1400 | 0.1453 | 10,469 | +0.01(+4.83%) |
Dec 22, 2023 | 0.1525 | 0.1525 | 0.1310 | 0.1386 | 188,553 | -0.01(-6.35%) |
Dec 21, 2023 | 0.1500 | 0.1500 | 0.1400 | 0.1480 | 102,137 | -0.01(-3.27%) |
Dec 20, 2023 | 0.1589 | 0.1600 | 0.1486 | 0.1530 | 20,184 | -0.01(-3.71%) |
Dec 19, 2023 | 0.1500 | 0.1590 | 0.1407 | 0.1589 | 28,533 | +0.01(+5.93%) |
Dec 18, 2023 | 0.1700 | 0.1700 | 0.1404 | 0.1500 | 22,956 | +0.00(+0.00%) |
Dec 15, 2023 | 0.1695 | 0.1695 | 0.1401 | 0.1500 | 193,996 | -0.02(-11.50%) |
Dec 14, 2023 | 0.1656 | 0.1700 | 0.1600 | 0.1695 | 38,259 | -0.01(-5.31%) |
Dec 13, 2023 | 0.1720 | 0.1790 | 0.1610 | 0.1790 | 7,226 | +0.00(+1.70%) |
Dec 12, 2023 | 0.1820 | 0.1820 | 0.1538 | 0.1760 | 30,930 | -0.01(-3.83%) |
Dec 11, 2023 | 0.1770 | 0.1830 | 0.1750 | 0.1830 | 19,244 | +0.01(+2.81%) |
Dec 08, 2023 | 0.1723 | 0.1800 | 0.1679 | 0.1780 | 13,379 | +0.01(+8.54%) |
Dec 07, 2023 | 0.1710 | 0.1800 | 0.1640 | 0.1640 | 72,384 | -0.00(-0.61%) |
Dec 06, 2023 | 0.1700 | 0.1799 | 0.1639 | 0.1650 | 13,954 | -0.01(-8.33%) |
Dec 05, 2023 | 0.1700 | 0.1990 | 0.1700 | 0.1800 | 26,476 | +0.00(+1.12%) |
Dec 04, 2023 | 0.1811 | 0.1811 | 0.1470 | 0.1780 | 38,080 | +0.01(+7.49%) |