Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.5900 | 0.7498 | 0.5172 | 0.6200 | 23,909,840 | +0.14(+28.10%) |
Feb 28, 2024 | 0.5171 | 0.5171 | 0.4650 | 0.4840 | 616,082 | -0.03(-6.40%) |
Feb 27, 2024 | 0.5500 | 0.5753 | 0.5143 | 0.5171 | 361,368 | -0.03(-6.00%) |
Feb 26, 2024 | 0.6052 | 0.6162 | 0.5000 | 0.5501 | 391,896 | -0.07(-11.25%) |
Feb 23, 2024 | 0.6000 | 0.6296 | 0.5900 | 0.6198 | 122,280 | +0.01(+2.11%) |
Feb 22, 2024 | 0.6000 | 0.6500 | 0.5500 | 0.6070 | 1,323,469 | -0.00(-0.49%) |
Feb 21, 2024 | 0.5800 | 0.6300 | 0.5704 | 0.6100 | 265,371 | +0.04(+7.02%) |
Feb 20, 2024 | 0.5800 | 0.5940 | 0.5400 | 0.5700 | 274,874 | +0.00(+0.00%) |
Feb 16, 2024 | 0.5809 | 0.5999 | 0.5201 | 0.5700 | 289,433 | -0.02(-3.36%) |
Feb 15, 2024 | 0.6000 | 0.6080 | 0.5500 | 0.5898 | 269,035 | +0.01(+2.09%) |
Feb 14, 2024 | 0.6100 | 0.6300 | 0.5600 | 0.5777 | 477,474 | -0.02(-3.80%) |
Feb 13, 2024 | 0.6500 | 0.6580 | 0.5911 | 0.6005 | 342,989 | -0.05(-8.39%) |
Feb 12, 2024 | 0.7000 | 0.7001 | 0.6500 | 0.6555 | 279,543 | -0.03(-3.74%) |
Feb 09, 2024 | 0.7000 | 0.7300 | 0.6692 | 0.6810 | 355,242 | -0.03(-4.61%) |
Feb 08, 2024 | 0.6511 | 0.7433 | 0.6511 | 0.7139 | 848,778 | -0.04(-4.83%) |
Feb 07, 2024 | 0.7225 | 0.7950 | 0.6630 | 0.7501 | 1,506,914 | -0.02(-2.96%) |
Feb 06, 2024 | 0.8237 | 1.100 | 0.7522 | 0.7730 | 41,643,208 | +0.13(+20.76%) |
Feb 05, 2024 | 0.7400 | 0.7399 | 0.6011 | 0.6401 | 453,411 | -0.09(-12.32%) |
Feb 02, 2024 | 0.7500 | 0.7547 | 0.6510 | 0.7300 | 322,849 | -0.05(-6.07%) |
Feb 01, 2024 | 0.6560 | 0.7950 | 0.6560 | 0.7772 | 879,659 | +0.04(+5.04%) |
Jan 31, 2024 | 0.7500 | 0.8300 | 0.6850 | 0.7399 | 3,383,046 | +0.08(+12.11%) |
Jan 30, 2024 | 0.8000 | 0.8360 | 0.5920 | 0.6600 | 31,538,640 | +0.15(+30.49%) |
Jan 29, 2024 | 0.5826 | 0.5826 | 0.5000 | 0.5058 | 1,559,001 | -0.10(-16.40%) |
Jan 26, 2024 | 0.6200 | 0.6468 | 0.6000 | 0.6050 | 334,680 | -0.04(-6.64%) |
Jan 25, 2024 | 0.6900 | 0.6900 | 0.5713 | 0.6480 | 788,116 | -0.06(-8.72%) |
Jan 24, 2024 | 0.6820 | 0.7400 | 0.6700 | 0.7099 | 672,888 | +0.02(+3.51%) |
Jan 23, 2024 | 0.8100 | 0.8099 | 0.6730 | 0.6858 | 1,020,835 | -0.19(-21.89%) |
Jan 22, 2024 | 0.9200 | 0.9250 | 0.8254 | 0.8780 | 1,028,985 | -0.18(-17.17%) |
Jan 19, 2024 | 1.250 | 1.330 | 1.020 | 1.060 | 2,424,547 | -0.31(-22.63%) |
Jan 18, 2024 | 2.430 | 2.800 | 1.240 | 1.370 | 74,035,032 | +0.19(+16.10%) |
Jan 17, 2024 | 1.160 | 1.190 | 1.130 | 1.180 | 5,854 | +0.04(+3.51%) |
Jan 16, 2024 | 1.130 | 1.163 | 1.140 | 1.140 | 8,286 | -0.02(-1.72%) |
Jan 12, 2024 | 1.158 | 1.173 | 1.100 | 1.160 | 25,921 | +0.00(+0.00%) |
Jan 11, 2024 | 1.220 | 1.279 | 1.110 | 1.160 | 25,438 | -0.09(-7.20%) |
Jan 10, 2024 | 1.310 | 1.320 | 1.220 | 1.250 | 20,517 | -0.07(-5.30%) |
Jan 09, 2024 | 1.280 | 1.330 | 1.240 | 1.320 | 11,545 | +0.04(+3.13%) |
Jan 08, 2024 | 1.330 | 1.330 | 1.257 | 1.280 | 7,966 | -0.04(-2.70%) |
Jan 05, 2024 | 1.230 | 1.315 | 1.230 | 1.315 | 10,062 | +0.04(+2.77%) |
Jan 04, 2024 | 1.330 | 1.345 | 1.260 | 1.280 | 20,362 | -0.02(-1.92%) |
Jan 03, 2024 | 1.260 | 1.348 | 1.221 | 1.305 | 13,930 | +0.02(+1.95%) |
Jan 02, 2024 | 1.290 | 1.313 | 1.221 | 1.280 | 14,590 | +0.02(+1.93%) |
Dec 29, 2023 | 1.340 | 1.340 | 1.200 | 1.256 | 44,019 | -0.06(-4.86%) |
Dec 28, 2023 | 1.210 | 1.320 | 1.210 | 1.320 | 29,065 | +0.10(+8.19%) |
Dec 27, 2023 | 1.200 | 1.347 | 1.200 | 1.220 | 18,641 | +0.02(+1.67%) |
Dec 26, 2023 | 1.180 | 1.245 | 1.141 | 1.200 | 37,810 | +0.06(+5.26%) |
Dec 22, 2023 | 1.220 | 1.280 | 1.140 | 1.140 | 57,465 | -0.11(-8.43%) |
Dec 21, 2023 | 1.220 | 1.245 | 1.150 | 1.245 | 20,092 | -0.03(-2.73%) |
Dec 20, 2023 | 1.250 | 1.308 | 1.200 | 1.280 | 26,527 | +0.00(+0.00%) |
Dec 19, 2023 | 1.200 | 1.400 | 1.177 | 1.280 | 40,592 | +0.12(+9.97%) |
Dec 18, 2023 | 1.160 | 1.200 | 1.120 | 1.164 | 23,024 | +0.01(+0.78%) |
Dec 15, 2023 | 1.180 | 1.250 | 1.146 | 1.155 | 23,117 | -0.02(-2.12%) |
Dec 14, 2023 | 1.180 | 1.270 | 1.150 | 1.180 | 24,000 | -0.02(-1.67%) |
Dec 13, 2023 | 1.360 | 1.367 | 1.090 | 1.200 | 35,638 | -0.15(-10.78%) |
Dec 12, 2023 | 1.400 | 1.440 | 1.320 | 1.345 | 16,912 | -0.05(-3.93%) |
Dec 11, 2023 | 1.490 | 1.498 | 1.400 | 1.400 | 10,757 | -0.01(-0.71%) |
Dec 08, 2023 | 1.539 | 1.595 | 1.410 | 1.410 | 13,219 | -0.08(-5.37%) |
Dec 07, 2023 | 1.430 | 1.530 | 1.360 | 1.490 | 38,080 | +0.11(+7.97%) |
Dec 06, 2023 | 1.480 | 1.480 | 1.330 | 1.380 | 7,189 | -0.02(-1.43%) |
Dec 05, 2023 | 1.490 | 1.490 | 1.351 | 1.400 | 3,021 | -0.07(-5.03%) |
Dec 04, 2023 | 1.490 | 1.490 | 1.460 | 1.474 | 13,976 | -0.01(-0.40%) |