Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.3567 | 0.3600 | 0.2529 | 0.3133 | 12,387,731 | -0.08(-21.18%) |
Feb 28, 2024 | 0.6256 | 0.7408 | 0.3880 | 0.3975 | 26,692,640 | -0.17(-30.26%) |
Feb 27, 2024 | 0.3660 | 0.6199 | 0.3190 | 0.5700 | 26,912,260 | +0.24(+74.05%) |
Feb 26, 2024 | 0.2600 | 0.3294 | 0.2500 | 0.3275 | 1,518,448 | +0.07(+25.96%) |
Feb 23, 2024 | 0.2680 | 0.2796 | 0.2510 | 0.2600 | 514,136 | -0.01(-3.31%) |
Feb 22, 2024 | 0.2400 | 0.2830 | 0.2410 | 0.2689 | 537,268 | +0.03(+13.03%) |
Feb 21, 2024 | 0.2300 | 0.2379 | 0.2148 | 0.2379 | 221,626 | +0.01(+4.34%) |
Feb 20, 2024 | 0.2300 | 0.2466 | 0.2144 | 0.2280 | 306,931 | -0.01(-3.39%) |
Feb 16, 2024 | 0.2636 | 0.2650 | 0.2300 | 0.2360 | 569,491 | -0.00(-1.34%) |
Feb 15, 2024 | 0.1900 | 0.2394 | 0.1900 | 0.2392 | 521,849 | +0.04(+20.20%) |
Feb 14, 2024 | 0.2030 | 0.2241 | 0.1850 | 0.1990 | 210,532 | +0.01(+6.82%) |
Feb 13, 2024 | 0.2331 | 0.2377 | 0.1800 | 0.1863 | 404,339 | -0.04(-16.46%) |
Feb 12, 2024 | 0.2000 | 0.2500 | 0.1833 | 0.2230 | 1,385,890 | +0.02(+12.29%) |
Feb 09, 2024 | 0.1954 | 0.1999 | 0.1761 | 0.1986 | 323,889 | +0.01(+7.12%) |
Feb 08, 2024 | 0.1677 | 0.1899 | 0.1677 | 0.1854 | 368,841 | +0.03(+16.46%) |
Feb 07, 2024 | 0.1860 | 0.1866 | 0.1511 | 0.1592 | 677,347 | -0.03(-14.82%) |
Feb 06, 2024 | 0.2175 | 0.2280 | 0.1723 | 0.1869 | 384,029 | -0.02(-9.62%) |
Feb 05, 2024 | 0.2028 | 0.2219 | 0.1911 | 0.2068 | 334,012 | +0.00(+2.17%) |
Feb 02, 2024 | 0.2100 | 0.2100 | 0.1900 | 0.2024 | 539,646 | -0.01(-2.46%) |
Feb 01, 2024 | 0.2200 | 0.2300 | 0.1918 | 0.2075 | 382,955 | -0.01(-5.25%) |
Jan 31, 2024 | 0.2700 | 0.2900 | 0.2100 | 0.2190 | 650,409 | -0.02(-10.25%) |
Jan 30, 2024 | 0.2716 | 0.2723 | 0.2440 | 0.2440 | 619,490 | -0.04(-12.86%) |
Jan 29, 2024 | 0.2800 | 0.2800 | 0.2400 | 0.2800 | 420,858 | +0.02(+6.06%) |
Jan 26, 2024 | 0.2478 | 0.2995 | 0.2406 | 0.2640 | 803,137 | +0.02(+10.18%) |
Jan 25, 2024 | 0.2661 | 0.2798 | 0.2256 | 0.2396 | 376,346 | -0.03(-9.65%) |
Jan 24, 2024 | 0.2848 | 0.2858 | 0.2610 | 0.2652 | 210,053 | -0.02(-8.30%) |
Jan 23, 2024 | 0.2900 | 0.3000 | 0.2611 | 0.2892 | 347,196 | -0.03(-8.19%) |
Jan 22, 2024 | 0.2900 | 0.3298 | 0.2746 | 0.3150 | 322,283 | +0.03(+8.62%) |
Jan 19, 2024 | 0.2951 | 0.2995 | 0.2639 | 0.2900 | 252,484 | +0.04(+15.49%) |
Jan 18, 2024 | 0.3000 | 0.3003 | 0.2510 | 0.2511 | 248,604 | -0.05(-15.28%) |
Jan 17, 2024 | 0.2910 | 0.3100 | 0.2711 | 0.2964 | 139,157 | +0.01(+1.82%) |
Jan 16, 2024 | 0.3299 | 0.3299 | 0.2700 | 0.2911 | 353,324 | -0.02(-7.65%) |
Jan 12, 2024 | 0.3300 | 0.3357 | 0.3001 | 0.3152 | 342,491 | +0.00(+0.41%) |
Jan 11, 2024 | 0.3277 | 0.3320 | 0.3100 | 0.3139 | 228,086 | -0.02(-7.08%) |
Jan 10, 2024 | 0.3800 | 0.3801 | 0.2972 | 0.3378 | 697,884 | -0.05(-13.03%) |
Jan 09, 2024 | 0.4000 | 0.4016 | 0.3879 | 0.3884 | 129,750 | -0.01(-3.29%) |
Jan 08, 2024 | 0.4400 | 0.4511 | 0.3800 | 0.4016 | 310,238 | -0.04(-9.53%) |
Jan 05, 2024 | 0.4600 | 0.4600 | 0.4220 | 0.4439 | 178,045 | -0.02(-3.42%) |
Jan 04, 2024 | 0.5227 | 0.5300 | 0.4500 | 0.4596 | 252,220 | -0.06(-11.62%) |
Jan 03, 2024 | 0.5100 | 0.5432 | 0.5100 | 0.5200 | 149,983 | +0.01(+1.96%) |
Jan 02, 2024 | 0.5130 | 0.5899 | 0.5100 | 0.5100 | 311,508 | -0.02(-4.05%) |
Dec 29, 2023 | 0.5200 | 0.5364 | 0.4996 | 0.5315 | 231,650 | -0.01(-1.61%) |
Dec 28, 2023 | 0.5400 | 0.5496 | 0.5000 | 0.5402 | 337,870 | +0.03(+4.89%) |
Dec 27, 2023 | 0.5300 | 0.5300 | 0.4800 | 0.5150 | 453,182 | +0.02(+4.36%) |
Dec 26, 2023 | 0.5453 | 0.5700 | 0.3983 | 0.4935 | 549,657 | -0.04(-6.89%) |
Dec 22, 2023 | 0.5700 | 0.5700 | 0.5201 | 0.5300 | 279,505 | -0.04(-7.23%) |
Dec 21, 2023 | 0.5900 | 0.6018 | 0.5500 | 0.5713 | 171,284 | -0.01(-1.89%) |
Dec 20, 2023 | 0.6200 | 0.6300 | 0.5664 | 0.5823 | 199,121 | -0.05(-7.57%) |
Dec 19, 2023 | 0.6267 | 0.6400 | 0.5841 | 0.6300 | 217,999 | +0.00(+0.00%) |
Dec 18, 2023 | 0.5900 | 0.6399 | 0.5560 | 0.6300 | 436,054 | +0.07(+11.50%) |
Dec 15, 2023 | 0.6400 | 0.6410 | 0.5600 | 0.5650 | 453,335 | -0.06(-9.61%) |
Dec 14, 2023 | 0.6200 | 0.6890 | 0.6000 | 0.6251 | 238,787 | +0.01(+0.82%) |
Dec 13, 2023 | 0.6195 | 0.6200 | 0.5700 | 0.6200 | 185,351 | -0.01(-2.21%) |
Dec 12, 2023 | 0.6582 | 0.7000 | 0.5882 | 0.6340 | 168,319 | -0.01(-1.05%) |
Dec 11, 2023 | 0.6600 | 0.6630 | 0.6000 | 0.6407 | 140,527 | +0.02(+3.12%) |
Dec 08, 2023 | 0.6800 | 0.6838 | 0.5821 | 0.6213 | 209,871 | -0.05(-6.99%) |
Dec 07, 2023 | 0.7459 | 0.7459 | 0.6500 | 0.6680 | 280,276 | -0.04(-5.92%) |
Dec 06, 2023 | 0.8352 | 0.8526 | 0.6700 | 0.7100 | 373,714 | -0.13(-14.99%) |
Dec 05, 2023 | 0.8401 | 0.8968 | 0.7900 | 0.8352 | 668,505 | -0.03(-3.29%) |
Dec 04, 2023 | 0.9000 | 1.240 | 0.7900 | 0.8636 | 538,053 | -0.02(-2.30%) |