Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2024 | 0.1218 | 0 | +0.00(+3.57%) | |||
Feb 26, 2024 | 0.1130 | 0.1200 | 0.1090 | 0.1176 | 2,350,848 | +0.01(+7.99%) |
Feb 23, 2024 | 0.1150 | 0.1161 | 0.1051 | 0.1089 | 1,551,909 | -0.01(-6.20%) |
Feb 22, 2024 | 0.1189 | 0.1199 | 0.1111 | 0.1161 | 1,015,352 | -0.00(-3.25%) |
Feb 21, 2024 | 0.1152 | 0.1255 | 0.1131 | 0.1200 | 1,852,558 | -0.01(-5.51%) |
Feb 20, 2024 | 0.1288 | 0.1290 | 0.1115 | 0.1270 | 3,010,279 | +0.00(+3.34%) |
Feb 16, 2024 | 0.1250 | 0.1280 | 0.1150 | 0.1229 | 2,976,434 | +0.00(+1.40%) |
Feb 15, 2024 | 0.1134 | 0.1818 | 0.1122 | 0.1212 | 38,684,640 | +0.01(+9.29%) |
Feb 14, 2024 | 0.1123 | 0.1137 | 0.1091 | 0.1109 | 1,759,017 | -0.00(-0.09%) |
Feb 13, 2024 | 0.1090 | 0.1270 | 0.1060 | 0.1110 | 4,565,893 | -0.00(-0.80%) |
Feb 12, 2024 | 0.1150 | 0.1160 | 0.1056 | 0.1119 | 2,935,534 | -0.01(-4.28%) |
Feb 09, 2024 | 0.1090 | 0.1283 | 0.1066 | 0.1169 | 8,934,145 | +0.01(+9.25%) |
Feb 08, 2024 | 0.1085 | 0.1085 | 0.1020 | 0.1070 | 1,480,992 | +0.00(+3.38%) |
Feb 07, 2024 | 0.1042 | 0.1140 | 0.1025 | 0.1035 | 2,502,161 | -0.00(-4.43%) |
Feb 06, 2024 | 0.1018 | 0.1085 | 0.1018 | 0.1083 | 1,416,483 | +0.00(+3.14%) |
Feb 05, 2024 | 0.1055 | 0.1081 | 0.1022 | 0.1050 | 1,785,057 | -0.00(-0.94%) |
Feb 02, 2024 | 0.1016 | 0.1092 | 0.1010 | 0.1060 | 2,757,925 | -0.00(-1.76%) |
Feb 01, 2024 | 0.1100 | 0.1150 | 0.1060 | 0.1079 | 3,136,809 | -0.01(-8.79%) |
Jan 31, 2024 | 0.1090 | 0.1278 | 0.1026 | 0.1183 | 7,720,833 | +0.01(+7.55%) |
Jan 30, 2024 | 0.1166 | 0.1166 | 0.1051 | 0.1100 | 3,670,926 | -0.01(-6.06%) |
Jan 29, 2024 | 0.1171 | 0.1183 | 0.1110 | 0.1171 | 5,096,620 | -0.01(-5.56%) |
Jan 26, 2024 | 0.1425 | 0.1450 | 0.1220 | 0.1240 | 16,482,977 | +0.00(+1.97%) |
Jan 25, 2024 | 0.1166 | 0.1249 | 0.1111 | 0.1216 | 14,554,326 | +0.01(+9.45%) |
Jan 24, 2024 | 0.1325 | 0.1349 | 0.1108 | 0.1111 | 7,034,842 | -0.02(-17.76%) |
Jan 23, 2024 | 0.1402 | 0.1415 | 0.1329 | 0.1351 | 2,901,084 | -0.01(-4.93%) |
Jan 22, 2024 | 0.1500 | 0.1500 | 0.1380 | 0.1421 | 4,046,159 | -0.01(-8.91%) |
Jan 19, 2024 | 0.1456 | 0.1600 | 0.1400 | 0.1560 | 5,243,977 | +0.01(+7.66%) |
Jan 18, 2024 | 0.1561 | 0.1679 | 0.1418 | 0.1449 | 9,793,458 | -0.03(-18.64%) |
Jan 17, 2024 | 0.2433 | 0.2900 | 0.1670 | 0.1781 | 105,223,736 | +0.03(+19.77%) |
Jan 16, 2024 | 0.1498 | 0.1533 | 0.1300 | 0.1487 | 10,891,280 | -0.00(-1.20%) |
Jan 12, 2024 | 0.1600 | 0.1620 | 0.1470 | 0.1505 | 5,831,925 | -0.01(-7.44%) |
Jan 11, 2024 | 0.1800 | 0.1850 | 0.1610 | 0.1626 | 9,264,094 | +0.01(+4.57%) |
Jan 10, 2024 | 0.1800 | 0.1850 | 0.1510 | 0.1555 | 7,062,426 | -0.01(-7.72%) |
Jan 09, 2024 | 0.1890 | 0.1901 | 0.1614 | 0.1685 | 4,453,933 | -0.03(-15.75%) |
Jan 08, 2024 | 0.1963 | 0.2139 | 0.1712 | 0.2000 | 6,403,523 | +0.01(+5.04%) |
Jan 05, 2024 | 0.2200 | 0.2225 | 0.1802 | 0.1904 | 7,407,343 | -0.04(-18.81%) |
Jan 04, 2024 | 0.2530 | 0.2680 | 0.2300 | 0.2345 | 8,075,333 | -0.06(-20.27%) |
Jan 03, 2024 | 0.3250 | 0.3484 | 0.2600 | 0.2941 | 21,570,392 | -0.16(-35.93%) |
Jan 02, 2024 | 0.5035 | 0.6904 | 0.3900 | 0.4590 | 68,422,376 | +0.13(+37.96%) |
Dec 29, 2023 | 0.2874 | 0.4000 | 0.2404 | 0.3327 | 10,104,056 | +0.05(+16.74%) |
Dec 28, 2023 | 0.3654 | 0.3848 | 0.2850 | 0.2850 | 14,678,745 | -0.15(-33.72%) |
Dec 27, 2023 | 0.2075 | 0.5320 | 0.1900 | 0.4300 | 142,200,544 | +0.29(+205.40%) |
Dec 26, 2023 | 0.1599 | 0.1650 | 0.1408 | 0.1408 | 6,783,155 | -0.02(-11.34%) |
Dec 22, 2023 | 0.2088 | 0.3570 | 0.1313 | 0.1588 | 14,115,006 | -0.05(-23.65%) |
Dec 21, 2023 | 0.1947 | 0.2800 | 0.1801 | 0.2080 | 4,507,229 | +0.00(+1.86%) |
Dec 20, 2023 | 0.1370 | 0.2990 | 0.1340 | 0.2042 | 21,946,164 | +0.06(+40.92%) |
Dec 19, 2023 | 0.1319 | 0.1496 | 0.1319 | 0.1449 | 832,923 | -0.00(-1.23%) |
Dec 18, 2023 | 0.1600 | 0.1600 | 0.1311 | 0.1467 | 888,543 | -0.01(-3.49%) |
Dec 15, 2023 | 0.1599 | 0.1649 | 0.1466 | 0.1520 | 1,020,768 | -0.01(-7.77%) |
Dec 14, 2023 | 0.1600 | 0.1797 | 0.1500 | 0.1648 | 2,171,801 | -0.00(-0.72%) |
Dec 13, 2023 | 0.2078 | 0.2089 | 0.1558 | 0.1660 | 22,336,996 | +0.02(+14.25%) |
Dec 12, 2023 | 0.1553 | 0.1553 | 0.1380 | 0.1453 | 2,759,681 | -0.01(-9.24%) |
Dec 11, 2023 | 0.1560 | 0.1755 | 0.1310 | 0.1601 | 3,070,618 | -0.03(-15.29%) |
Dec 08, 2023 | 0.1979 | 0.1979 | 0.1703 | 0.1890 | 3,184,814 | -0.00(-1.31%) |
Dec 07, 2023 | 0.1917 | 0.2149 | 0.1711 | 0.1915 | 1,042,932 | -0.01(-4.73%) |
Dec 06, 2023 | 0.2400 | 0.2440 | 0.1980 | 0.2010 | 1,177,429 | -0.04(-17.96%) |
Dec 05, 2023 | 0.2400 | 0.2576 | 0.2252 | 0.2450 | 3,479,384 | +0.01(+3.55%) |
Dec 04, 2023 | 0.2700 | 0.2700 | 0.2212 | 0.2366 | 709,947 | -0.01(-4.33%) |