Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.5300 | 0.6492 | 0.5300 | 0.6160 | 2,142,664 | +0.08(+14.10%) |
Feb 28, 2024 | 0.5453 | 0.5463 | 0.5250 | 0.5399 | 195,074 | +0.01(+2.02%) |
Feb 27, 2024 | 0.5200 | 0.5398 | 0.5111 | 0.5292 | 326,547 | +0.00(+0.11%) |
Feb 26, 2024 | 0.5322 | 0.5374 | 0.5200 | 0.5286 | 366,494 | -0.01(-1.64%) |
Feb 23, 2024 | 0.5400 | 0.5459 | 0.5100 | 0.5374 | 603,459 | -0.00(-0.48%) |
Feb 22, 2024 | 0.5687 | 0.5700 | 0.5200 | 0.5400 | 402,098 | -0.01(-2.23%) |
Feb 21, 2024 | 0.5300 | 0.5651 | 0.5200 | 0.5523 | 484,984 | +0.03(+4.76%) |
Feb 20, 2024 | 0.5508 | 0.5797 | 0.5174 | 0.5272 | 700,308 | -0.02(-4.25%) |
Feb 16, 2024 | 0.5402 | 0.5620 | 0.5402 | 0.5506 | 265,262 | +0.01(+1.27%) |
Feb 15, 2024 | 0.5649 | 0.5649 | 0.5420 | 0.5437 | 428,720 | -0.01(-2.39%) |
Feb 14, 2024 | 0.5600 | 0.5702 | 0.5330 | 0.5570 | 403,091 | -0.01(-1.59%) |
Feb 13, 2024 | 0.5733 | 0.5805 | 0.5600 | 0.5660 | 297,839 | -0.01(-2.55%) |
Feb 12, 2024 | 0.5900 | 0.5995 | 0.5620 | 0.5808 | 472,040 | -0.02(-2.52%) |
Feb 09, 2024 | 0.5432 | 0.5971 | 0.5357 | 0.5958 | 634,501 | +0.06(+11.97%) |
Feb 08, 2024 | 0.5500 | 0.5497 | 0.5200 | 0.5321 | 319,532 | -0.01(-2.13%) |
Feb 07, 2024 | 0.5020 | 0.5460 | 0.5020 | 0.5437 | 433,917 | +0.03(+5.68%) |
Feb 06, 2024 | 0.5400 | 0.5398 | 0.4800 | 0.5145 | 963,051 | -0.02(-2.91%) |
Feb 05, 2024 | 0.5700 | 0.5715 | 0.5187 | 0.5299 | 952,298 | -0.04(-7.04%) |
Feb 02, 2024 | 0.5900 | 0.5988 | 0.5500 | 0.5700 | 807,387 | -0.03(-4.81%) |
Feb 01, 2024 | 0.5800 | 0.5999 | 0.5490 | 0.5988 | 1,245,975 | +0.02(+3.24%) |
Jan 31, 2024 | 0.5900 | 0.6098 | 0.5579 | 0.5800 | 900,293 | -0.03(-4.20%) |
Jan 30, 2024 | 0.6400 | 0.6400 | 0.6000 | 0.6054 | 1,281,639 | -0.04(-5.91%) |
Jan 29, 2024 | 0.6800 | 0.6800 | 0.6100 | 0.6434 | 1,586,464 | -0.04(-5.40%) |
Jan 26, 2024 | 0.6132 | 0.6958 | 0.5800 | 0.6801 | 5,371,908 | +0.03(+4.70%) |
Jan 25, 2024 | 0.7400 | 0.7400 | 0.5464 | 0.6496 | 19,646,956 | -0.43(-39.85%) |
Jan 24, 2024 | 1.060 | 1.260 | 1.010 | 1.080 | 10,496,252 | +0.19(+21.14%) |
Jan 23, 2024 | 0.9255 | 0.9600 | 0.8155 | 0.8915 | 2,670,963 | -0.04(-4.65%) |
Jan 22, 2024 | 0.9400 | 0.9850 | 0.9211 | 0.9350 | 359,665 | -0.00(-0.25%) |
Jan 19, 2024 | 0.9806 | 0.9990 | 0.9203 | 0.9373 | 457,824 | -0.05(-5.27%) |
Jan 18, 2024 | 1.010 | 1.050 | 0.9300 | 0.9894 | 657,100 | -0.05(-4.87%) |
Jan 17, 2024 | 1.090 | 1.090 | 1.010 | 1.040 | 500,815 | -0.08(-7.14%) |
Jan 16, 2024 | 1.040 | 1.130 | 1.000 | 1.120 | 699,537 | +0.06(+5.66%) |
Jan 12, 2024 | 1.150 | 1.170 | 1.040 | 1.060 | 840,175 | -0.10(-8.62%) |
Jan 11, 2024 | 1.230 | 1.230 | 1.110 | 1.160 | 890,937 | -0.07(-5.31%) |
Jan 10, 2024 | 1.310 | 1.330 | 1.210 | 1.225 | 666,230 | -0.09(-7.20%) |
Jan 09, 2024 | 1.300 | 1.360 | 1.250 | 1.320 | 733,517 | +0.08(+6.45%) |
Jan 08, 2024 | 1.230 | 1.287 | 1.210 | 1.240 | 465,173 | -0.06(-4.62%) |
Jan 05, 2024 | 1.420 | 1.430 | 1.131 | 1.300 | 1,286,607 | -0.13(-9.09%) |
Jan 04, 2024 | 1.460 | 1.530 | 1.410 | 1.430 | 963,392 | -0.07(-4.67%) |
Jan 03, 2024 | 1.430 | 1.540 | 1.380 | 1.500 | 880,287 | +0.04(+2.74%) |
Jan 02, 2024 | 1.500 | 1.540 | 1.430 | 1.460 | 817,752 | +0.00(+0.00%) |
Dec 29, 2023 | 1.450 | 1.480 | 1.400 | 1.460 | 554,296 | -0.01(-0.68%) |
Dec 28, 2023 | 1.390 | 1.520 | 1.370 | 1.470 | 1,507,493 | +0.09(+6.52%) |
Dec 27, 2023 | 1.550 | 1.590 | 1.370 | 1.380 | 1,513,162 | -0.11(-7.38%) |
Dec 26, 2023 | 1.550 | 1.620 | 1.460 | 1.490 | 1,835,325 | +0.02(+1.36%) |
Dec 22, 2023 | 1.280 | 1.520 | 1.250 | 1.470 | 2,362,868 | +0.19(+14.84%) |
Dec 21, 2023 | 1.420 | 1.420 | 1.260 | 1.280 | 1,638,245 | -0.12(-8.57%) |
Dec 20, 2023 | 1.440 | 1.740 | 1.380 | 1.400 | 20,466,516 | +0.08(+6.06%) |
Dec 19, 2023 | 1.230 | 1.340 | 1.180 | 1.320 | 1,021,015 | +0.10(+8.20%) |
Dec 18, 2023 | 1.170 | 1.320 | 1.120 | 1.220 | 1,881,827 | +0.08(+7.02%) |
Dec 15, 2023 | 1.170 | 1.190 | 1.110 | 1.140 | 680,374 | +0.00(+0.00%) |
Dec 14, 2023 | 1.220 | 1.260 | 1.120 | 1.140 | 1,200,303 | -0.09(-7.32%) |
Dec 13, 2023 | 1.240 | 1.287 | 0.9100 | 1.230 | 2,535,480 | -0.09(-6.82%) |
Dec 12, 2023 | 1.310 | 1.400 | 1.220 | 1.320 | 1,746,140 | -0.02(-1.49%) |
Dec 11, 2023 | 1.400 | 1.430 | 1.250 | 1.340 | 2,745,058 | +0.03(+2.29%) |
Dec 08, 2023 | 1.290 | 1.420 | 1.210 | 1.310 | 2,135,310 | +0.03(+2.34%) |
Dec 07, 2023 | 1.230 | 1.380 | 1.070 | 1.280 | 3,991,226 | -0.02(-1.54%) |
Dec 06, 2023 | 1.680 | 1.700 | 1.280 | 1.300 | 5,088,926 | -0.38(-22.62%) |
Dec 05, 2023 | 1.850 | 1.950 | 1.630 | 1.680 | 4,688,511 | -0.21(-11.11%) |
Dec 04, 2023 | 1.770 | 2.000 | 1.670 | 1.890 | 18,821,680 | +0.23(+13.86%) |