Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.410 | 1.420 | 1.320 | 1.350 | 97,503 | -0.07(-4.93%) |
Feb 28, 2024 | 1.460 | 1.500 | 1.410 | 1.420 | 79,943 | -0.05(-3.40%) |
Feb 27, 2024 | 1.420 | 1.530 | 1.380 | 1.470 | 177,403 | +0.03(+2.08%) |
Feb 26, 2024 | 1.430 | 1.540 | 1.430 | 1.440 | 133,093 | -0.05(-3.36%) |
Feb 23, 2024 | 1.460 | 1.550 | 1.410 | 1.490 | 241,511 | -0.09(-5.70%) |
Feb 22, 2024 | 1.450 | 1.600 | 1.420 | 1.580 | 440,040 | -0.02(-1.25%) |
Feb 21, 2024 | 1.530 | 1.780 | 1.360 | 1.600 | 16,215,775 | +0.27(+20.30%) |
Feb 20, 2024 | 1.380 | 1.390 | 1.320 | 1.330 | 116,152 | -0.07(-5.07%) |
Feb 16, 2024 | 1.400 | 1.500 | 1.320 | 1.401 | 326,843 | -0.15(-9.61%) |
Feb 15, 2024 | 1.270 | 1.550 | 1.270 | 1.550 | 552,285 | +0.22(+16.54%) |
Feb 14, 2024 | 1.530 | 1.720 | 1.280 | 1.330 | 5,373,603 | -0.04(-2.92%) |
Feb 13, 2024 | 1.260 | 1.470 | 1.261 | 1.370 | 123,429 | +0.12(+10.04%) |
Feb 12, 2024 | 1.340 | 1.370 | 1.210 | 1.245 | 160,976 | -0.01(-1.19%) |
Feb 09, 2024 | 1.330 | 1.387 | 1.250 | 1.260 | 49,564 | -0.11(-8.03%) |
Feb 08, 2024 | 1.510 | 1.510 | 1.330 | 1.370 | 103,480 | +0.01(+0.74%) |
Feb 07, 2024 | 1.430 | 1.450 | 1.332 | 1.360 | 37,557 | -0.05(-3.55%) |
Feb 06, 2024 | 1.470 | 1.520 | 1.410 | 1.410 | 75,369 | -0.02(-1.40%) |
Feb 05, 2024 | 1.370 | 1.458 | 1.360 | 1.430 | 19,373 | +0.02(+1.42%) |
Feb 02, 2024 | 1.500 | 1.560 | 1.350 | 1.410 | 136,764 | -0.05(-3.42%) |
Feb 01, 2024 | 1.420 | 1.500 | 1.340 | 1.460 | 30,275 | +0.06(+4.29%) |
Jan 31, 2024 | 1.330 | 1.570 | 1.330 | 1.400 | 35,654 | +0.06(+4.48%) |
Jan 30, 2024 | 1.410 | 1.410 | 1.330 | 1.340 | 30,642 | -0.08(-5.63%) |
Jan 29, 2024 | 1.370 | 1.505 | 1.360 | 1.420 | 53,519 | +0.02(+1.43%) |
Jan 26, 2024 | 1.430 | 1.472 | 1.331 | 1.400 | 38,448 | -0.05(-3.45%) |
Jan 25, 2024 | 1.500 | 1.500 | 1.440 | 1.450 | 32,823 | -0.05(-3.33%) |
Jan 24, 2024 | 1.630 | 1.680 | 1.470 | 1.500 | 162,499 | -0.10(-6.25%) |
Jan 23, 2024 | 1.790 | 1.980 | 1.586 | 1.600 | 251,219 | -0.23(-12.57%) |
Jan 22, 2024 | 1.600 | 1.890 | 1.580 | 1.830 | 165,557 | +0.23(+14.38%) |
Jan 19, 2024 | 1.470 | 1.600 | 1.250 | 1.600 | 327,682 | +1.55(+2982.85%) |
Jan 18, 2024 | 0.0590 | 0.0592 | 0.0503 | 0.0519 | 5,120,797 | -0.00(-5.64%) |
Jan 17, 2024 | 0.0680 | 0.0680 | 0.0522 | 0.0550 | 6,731,550 | +0.00(+5.77%) |
Jan 16, 2024 | 0.0548 | 0.0549 | 0.0519 | 0.0520 | 2,305,625 | -0.00(-4.76%) |
Jan 12, 2024 | 0.0535 | 0.0573 | 0.0519 | 0.0546 | 2,099,711 | +0.00(+7.91%) |
Jan 11, 2024 | 0.0530 | 0.0549 | 0.0500 | 0.0506 | 1,321,001 | -0.00(-4.53%) |
Jan 10, 2024 | 0.0521 | 0.0530 | 0.0471 | 0.0530 | 2,058,328 | +0.00(+2.12%) |
Jan 09, 2024 | 0.0600 | 0.0600 | 0.0470 | 0.0519 | 3,539,281 | -0.00(-7.32%) |
Jan 08, 2024 | 0.0551 | 0.0590 | 0.0537 | 0.0560 | 3,757,483 | -0.00(-1.75%) |
Jan 05, 2024 | 0.0600 | 0.0617 | 0.0558 | 0.0570 | 4,250,815 | -0.00(-5.94%) |
Jan 04, 2024 | 0.0600 | 0.0630 | 0.0560 | 0.0606 | 2,379,761 | -0.00(-0.82%) |
Jan 03, 2024 | 0.0582 | 0.0648 | 0.0560 | 0.0611 | 2,515,002 | +0.00(+1.66%) |
Jan 02, 2024 | 0.0623 | 0.0624 | 0.0560 | 0.0601 | 3,523,605 | -0.01(-10.16%) |
Dec 29, 2023 | 0.0675 | 0.0750 | 0.0610 | 0.0669 | 22,909,052 | +0.01(+11.31%) |
Dec 28, 2023 | 0.0653 | 0.0734 | 0.0520 | 0.0601 | 58,770,648 | +0.01(+21.17%) |
Dec 27, 2023 | 0.0656 | 0.0656 | 0.0475 | 0.0496 | 3,983,966 | -0.01(-19.61%) |
Dec 26, 2023 | 0.0656 | 0.0656 | 0.0611 | 0.0617 | 657,122 | -0.00(-2.06%) |
Dec 22, 2023 | 0.0630 | 0.0670 | 0.0582 | 0.0630 | 2,688,738 | -0.00(-2.17%) |
Dec 21, 2023 | 0.0670 | 0.0698 | 0.0615 | 0.0644 | 2,882,250 | -0.00(-7.07%) |
Dec 20, 2023 | 0.0868 | 0.0868 | 0.0612 | 0.0693 | 7,248,061 | -0.02(-19.51%) |
Dec 19, 2023 | 0.0872 | 0.0913 | 0.0825 | 0.0861 | 1,216,303 | -0.00(-3.37%) |
Dec 18, 2023 | 0.0903 | 0.0970 | 0.0888 | 0.0891 | 1,054,668 | -0.00(-1.00%) |
Dec 15, 2023 | 0.1085 | 0.1085 | 0.0854 | 0.0900 | 797,036 | -0.01(-10.18%) |
Dec 14, 2023 | 0.1000 | 0.1097 | 0.0953 | 0.1002 | 611,155 | -0.00(-2.62%) |
Dec 13, 2023 | 0.0951 | 0.1050 | 0.0897 | 0.1029 | 1,645,202 | +0.00(+5.00%) |
Dec 12, 2023 | 0.0930 | 0.0980 | 0.0791 | 0.0980 | 2,214,599 | +0.01(+10.36%) |
Dec 11, 2023 | 0.0910 | 0.0929 | 0.0827 | 0.0888 | 701,098 | -0.00(-4.10%) |
Dec 08, 2023 | 0.0962 | 0.0995 | 0.0902 | 0.0926 | 293,452 | -0.01(-5.12%) |
Dec 07, 2023 | 0.1000 | 0.1000 | 0.0950 | 0.0976 | 442,709 | +0.00(+0.00%) |
Dec 06, 2023 | 0.0977 | 0.1000 | 0.0902 | 0.0976 | 599,929 | +0.00(+0.62%) |
Dec 05, 2023 | 0.0970 | 0.1000 | 0.0965 | 0.0970 | 753,385 | -0.00(-0.51%) |
Dec 04, 2023 | 0.0982 | 0.1019 | 0.0955 | 0.0975 | 1,736,808 | -0.00(-3.75%) |