Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.260 | 3.290 | 3.115 | 3.140 | 1,339,354 | -0.09(-2.79%) |
Feb 28, 2024 | 3.280 | 3.400 | 3.220 | 3.230 | 928,692 | -0.08(-2.42%) |
Feb 27, 2024 | 3.260 | 3.380 | 3.220 | 3.310 | 1,518,823 | +0.08(+2.48%) |
Feb 26, 2024 | 3.230 | 3.390 | 3.182 | 3.230 | 1,303,290 | -0.03(-0.92%) |
Feb 23, 2024 | 3.300 | 3.340 | 3.120 | 3.260 | 1,331,030 | +0.02(+0.62%) |
Feb 22, 2024 | 3.410 | 3.410 | 3.160 | 3.240 | 1,492,490 | -0.16(-4.71%) |
Feb 21, 2024 | 3.480 | 3.480 | 3.260 | 3.400 | 1,231,728 | -0.07(-2.02%) |
Feb 20, 2024 | 3.650 | 3.770 | 3.410 | 3.470 | 1,813,383 | +3.08(+782.95%) |
Feb 16, 2024 | 0.3898 | 0.3930 | 0.3800 | 0.3930 | 9,073,030 | +0.00(+0.77%) |
Feb 15, 2024 | 0.3970 | 0.3990 | 0.3830 | 0.3900 | 9,853,807 | -0.01(-2.26%) |
Feb 14, 2024 | 0.3900 | 0.3990 | 0.3700 | 0.3990 | 7,712,405 | +0.01(+1.73%) |
Feb 13, 2024 | 0.4029 | 0.4029 | 0.3846 | 0.3922 | 6,668,799 | -0.01(-1.95%) |
Feb 12, 2024 | 0.4300 | 0.4345 | 0.3921 | 0.4000 | 9,775,559 | -0.03(-7.90%) |
Feb 09, 2024 | 0.4200 | 0.4392 | 0.4002 | 0.4343 | 6,998,822 | +0.03(+6.45%) |
Feb 08, 2024 | 0.4100 | 0.4122 | 0.3700 | 0.4080 | 8,429,737 | +0.01(+2.93%) |
Feb 07, 2024 | 0.4100 | 0.4100 | 0.3930 | 0.3964 | 3,964,727 | -0.00(-0.90%) |
Feb 06, 2024 | 0.3901 | 0.4045 | 0.3802 | 0.4000 | 5,568,000 | +0.02(+5.26%) |
Feb 05, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 3,971,806 | -0.01(-2.06%) |
Feb 02, 2024 | 0.4033 | 0.4079 | 0.3875 | 0.3880 | 3,570,191 | -0.01(-2.73%) |
Feb 01, 2024 | 0.3870 | 0.4098 | 0.3770 | 0.3989 | 9,090,021 | +0.02(+4.95%) |
Jan 31, 2024 | 0.3888 | 0.3940 | 0.3800 | 0.3801 | 6,561,826 | -0.02(-4.02%) |
Jan 30, 2024 | 0.4000 | 0.4080 | 0.3950 | 0.3960 | 3,300,728 | -0.01(-3.13%) |
Jan 29, 2024 | 0.4000 | 0.4100 | 0.3888 | 0.4088 | 4,604,309 | +0.01(+2.43%) |
Jan 26, 2024 | 0.4050 | 0.4100 | 0.3931 | 0.3991 | 3,082,701 | -0.01(-1.46%) |
Jan 25, 2024 | 0.3914 | 0.4100 | 0.3874 | 0.4050 | 4,594,715 | +0.02(+4.92%) |
Jan 24, 2024 | 0.4112 | 0.4120 | 0.3812 | 0.3860 | 10,966,473 | -0.03(-6.31%) |
Jan 23, 2024 | 0.4238 | 0.4275 | 0.4100 | 0.4120 | 3,648,643 | -0.01(-1.90%) |
Jan 22, 2024 | 0.4150 | 0.4263 | 0.4150 | 0.4200 | 2,748,491 | +0.01(+2.09%) |
Jan 19, 2024 | 0.4131 | 0.4190 | 0.3970 | 0.4114 | 5,564,745 | +0.00(+0.34%) |
Jan 18, 2024 | 0.4415 | 0.4489 | 0.4051 | 0.4100 | 8,948,777 | -0.03(-7.62%) |
Jan 17, 2024 | 0.4549 | 0.4551 | 0.4410 | 0.4438 | 3,571,738 | -0.01(-2.48%) |
Jan 16, 2024 | 0.4581 | 0.4650 | 0.4460 | 0.4551 | 7,993,502 | -0.00(-0.65%) |
Jan 12, 2024 | 0.4500 | 0.4599 | 0.4412 | 0.4581 | 4,275,983 | +0.01(+1.80%) |
Jan 11, 2024 | 0.4600 | 0.4550 | 0.4381 | 0.4500 | 4,011,296 | -0.01(-1.70%) |
Jan 10, 2024 | 0.4650 | 0.4679 | 0.4475 | 0.4578 | 6,918,159 | -0.01(-1.12%) |
Jan 09, 2024 | 0.4700 | 0.4769 | 0.4524 | 0.4630 | 10,485,125 | -0.01(-3.02%) |
Jan 08, 2024 | 0.4766 | 0.4845 | 0.4700 | 0.4774 | 4,383,876 | +0.00(+0.51%) |
Jan 05, 2024 | 0.4800 | 0.4850 | 0.4500 | 0.4750 | 7,043,700 | -0.00(-0.08%) |
Jan 04, 2024 | 0.4830 | 0.4852 | 0.4730 | 0.4754 | 4,141,750 | -0.00(-0.04%) |
Jan 03, 2024 | 0.4755 | 0.4874 | 0.4606 | 0.4756 | 9,032,529 | +0.00(+0.17%) |
Jan 02, 2024 | 0.4800 | 0.4995 | 0.4728 | 0.4748 | 7,101,224 | -0.00(-0.29%) |
Dec 29, 2023 | 0.4915 | 0.5060 | 0.4760 | 0.4762 | 8,198,256 | -0.01(-3.01%) |
Dec 28, 2023 | 0.4934 | 0.5177 | 0.4900 | 0.4910 | 9,008,909 | -0.00(-0.81%) |
Dec 27, 2023 | 0.5018 | 0.5100 | 0.4821 | 0.4950 | 7,452,740 | -0.01(-1.00%) |
Dec 26, 2023 | 0.4800 | 0.5100 | 0.4700 | 0.5000 | 9,387,748 | +0.02(+3.58%) |
Dec 22, 2023 | 0.4693 | 0.4925 | 0.4637 | 0.4827 | 9,880,470 | +0.01(+3.16%) |
Dec 21, 2023 | 0.4740 | 0.4747 | 0.4650 | 0.4679 | 3,187,764 | +0.00(+0.41%) |
Dec 20, 2023 | 0.4700 | 0.4839 | 0.4650 | 0.4660 | 6,202,121 | -0.01(-1.60%) |
Dec 19, 2023 | 0.4650 | 0.4896 | 0.4650 | 0.4736 | 5,191,062 | +0.01(+1.63%) |
Dec 18, 2023 | 0.4800 | 0.4800 | 0.4606 | 0.4660 | 5,895,237 | -0.01(-2.92%) |
Dec 15, 2023 | 0.4893 | 0.4900 | 0.4750 | 0.4800 | 4,421,853 | -0.01(-1.90%) |
Dec 14, 2023 | 0.4897 | 0.5050 | 0.4800 | 0.4893 | 10,060,263 | +0.01(+1.94%) |
Dec 13, 2023 | 0.4710 | 0.4888 | 0.4510 | 0.4800 | 9,735,348 | +0.01(+2.08%) |
Dec 12, 2023 | 0.4933 | 0.4933 | 0.4650 | 0.4702 | 6,408,121 | -0.02(-4.41%) |
Dec 11, 2023 | 0.5200 | 0.5200 | 0.4803 | 0.4919 | 7,222,591 | -0.03(-4.97%) |
Dec 08, 2023 | 0.4860 | 0.5220 | 0.4840 | 0.5176 | 8,490,185 | +0.03(+5.48%) |
Dec 07, 2023 | 0.4925 | 0.5000 | 0.4827 | 0.4907 | 3,871,168 | -0.00(-0.37%) |
Dec 06, 2023 | 0.4795 | 0.5100 | 0.4790 | 0.4925 | 8,779,111 | +0.01(+2.71%) |
Dec 05, 2023 | 0.5198 | 0.5250 | 0.4750 | 0.4795 | 10,092,926 | -0.04(-7.79%) |
Dec 04, 2023 | 0.4701 | 0.5200 | 0.4593 | 0.5200 | 19,418,808 | +0.05(+11.04%) |