Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 07, 2024 | 0.5093 | 0 | +0.01(+1.72%) | |||
Mar 06, 2024 | 0.4000 | 0.5272 | 0.4000 | 0.5007 | 505,264 | +0.11(+27.40%) |
Mar 05, 2024 | 0.3580 | 0.4179 | 0.3500 | 0.3930 | 223,638 | +0.01(+3.83%) |
Mar 04, 2024 | 0.3903 | 0.3903 | 0.3600 | 0.3785 | 80,292 | -0.02(-4.80%) |
Mar 01, 2024 | 0.3811 | 0.3976 | 0.3785 | 0.3976 | 163,676 | -0.01(-1.83%) |
Feb 29, 2024 | 0.4388 | 0.4388 | 0.3911 | 0.4050 | 90,182 | -0.03(-7.87%) |
Feb 28, 2024 | 0.4400 | 0.4500 | 0.4244 | 0.4396 | 57,482 | +0.00(+0.14%) |
Feb 27, 2024 | 0.4600 | 0.4610 | 0.4079 | 0.4390 | 171,380 | -0.00(-0.43%) |
Feb 26, 2024 | 0.4760 | 0.4764 | 0.4200 | 0.4409 | 701,605 | -0.03(-6.55%) |
Feb 23, 2024 | 0.5000 | 0.5001 | 0.4600 | 0.4718 | 158,700 | -0.05(-9.86%) |
Feb 22, 2024 | 0.5540 | 0.5581 | 0.5000 | 0.5234 | 229,718 | -0.08(-12.80%) |
Feb 21, 2024 | 0.5800 | 0.6129 | 0.5800 | 0.6002 | 132,991 | -0.04(-5.82%) |
Feb 20, 2024 | 0.6200 | 0.6400 | 0.6096 | 0.6373 | 441,202 | +0.01(+1.16%) |
Feb 16, 2024 | 0.7000 | 0.7001 | 0.6056 | 0.6300 | 458,620 | -0.09(-12.38%) |
Feb 15, 2024 | 0.7700 | 0.7951 | 0.6687 | 0.7190 | 412,220 | -0.12(-14.66%) |
Feb 14, 2024 | 0.9600 | 0.9606 | 0.7461 | 0.8425 | 919,809 | -0.06(-6.40%) |
Feb 13, 2024 | 0.7100 | 1.270 | 0.6550 | 0.9001 | 504,505 | +0.21(+30.64%) |
Feb 12, 2024 | 0.8400 | 0.8400 | 0.6300 | 0.6890 | 1,153,330 | +0.65(+1626.82%) |
Feb 09, 2024 | 0.0477 | 0.0477 | 0.0397 | 0.0399 | 3,124,649 | -0.00(-8.06%) |
Feb 08, 2024 | 0.0530 | 0.0530 | 0.0415 | 0.0434 | 3,491,676 | -0.01(-16.70%) |
Feb 07, 2024 | 0.0609 | 0.0609 | 0.0517 | 0.0521 | 2,870,617 | -0.01(-11.39%) |
Feb 06, 2024 | 0.0600 | 0.0647 | 0.0584 | 0.0588 | 1,662,564 | -0.00(-0.34%) |
Feb 05, 2024 | 0.0757 | 0.0757 | 0.0551 | 0.0590 | 3,501,188 | -0.01(-19.29%) |
Feb 02, 2024 | 0.0778 | 0.0778 | 0.0720 | 0.0731 | 545,840 | -0.01(-10.85%) |
Feb 01, 2024 | 0.0765 | 0.0825 | 0.0740 | 0.0820 | 1,117,470 | +0.00(+4.73%) |
Jan 31, 2024 | 0.0690 | 0.0783 | 0.0589 | 0.0783 | 2,666,878 | +0.01(+11.86%) |
Jan 30, 2024 | 0.0744 | 0.0744 | 0.0685 | 0.0700 | 852,655 | +0.00(+2.94%) |
Jan 29, 2024 | 0.0771 | 0.0771 | 0.0651 | 0.0680 | 1,575,678 | -0.01(-9.33%) |
Jan 26, 2024 | 0.0800 | 0.0800 | 0.0729 | 0.0750 | 793,460 | -0.01(-11.76%) |
Jan 25, 2024 | 0.0800 | 0.0850 | 0.0748 | 0.0850 | 802,204 | +0.01(+11.11%) |
Jan 24, 2024 | 0.0850 | 0.0850 | 0.0700 | 0.0765 | 2,334,601 | -0.01(-10.11%) |
Jan 23, 2024 | 0.0925 | 0.0925 | 0.0850 | 0.0851 | 1,126,888 | -0.01(-10.42%) |
Jan 22, 2024 | 0.1210 | 0.1210 | 0.0880 | 0.0950 | 2,878,544 | -0.02(-15.18%) |
Jan 19, 2024 | 0.1180 | 0.1180 | 0.1099 | 0.1120 | 659,583 | -0.01(-5.08%) |
Jan 18, 2024 | 0.1240 | 0.1250 | 0.1057 | 0.1180 | 1,855,764 | -0.00(-3.36%) |
Jan 17, 2024 | 0.1165 | 0.1265 | 0.1165 | 0.1221 | 843,053 | +0.01(+7.77%) |
Jan 16, 2024 | 0.1333 | 0.1333 | 0.1088 | 0.1133 | 956,421 | -0.01(-10.79%) |
Jan 12, 2024 | 0.1290 | 0.1300 | 0.1269 | 0.1270 | 340,866 | +0.00(+0.87%) |
Jan 11, 2024 | 0.1391 | 0.1400 | 0.1200 | 0.1259 | 1,096,262 | -0.01(-9.75%) |
Jan 10, 2024 | 0.1580 | 0.1580 | 0.1394 | 0.1395 | 649,984 | -0.00(-3.06%) |
Jan 09, 2024 | 0.1939 | 0.1939 | 0.1428 | 0.1439 | 2,107,203 | -0.04(-21.06%) |
Jan 08, 2024 | 0.2141 | 0.2141 | 0.1800 | 0.1823 | 694,570 | -0.01(-4.05%) |
Jan 05, 2024 | 0.1800 | 0.2073 | 0.1797 | 0.1900 | 848,743 | +0.02(+8.94%) |
Jan 04, 2024 | 0.1890 | 0.1890 | 0.1743 | 0.1744 | 724,248 | +0.00(+0.46%) |
Jan 03, 2024 | 0.2260 | 0.2260 | 0.1621 | 0.1736 | 1,487,100 | -0.04(-18.88%) |
Jan 02, 2024 | 0.2300 | 0.2295 | 0.2139 | 0.2140 | 601,995 | +0.01(+5.37%) |
Dec 29, 2023 | 0.2247 | 0.2323 | 0.2015 | 0.2031 | 748,329 | -0.02(-9.61%) |
Dec 28, 2023 | 0.2400 | 0.2440 | 0.2209 | 0.2247 | 451,358 | -0.01(-4.38%) |
Dec 27, 2023 | 0.2500 | 0.2575 | 0.2300 | 0.2350 | 327,916 | -0.01(-3.05%) |
Dec 26, 2023 | 0.2800 | 0.2780 | 0.2300 | 0.2424 | 883,756 | -0.01(-5.15%) |
Dec 22, 2023 | 0.2545 | 0.2823 | 0.2488 | 0.2555 | 352,735 | +0.00(+1.14%) |
Dec 21, 2023 | 0.2680 | 0.2680 | 0.2444 | 0.2527 | 997,594 | -0.00(-0.38%) |
Dec 20, 2023 | 0.2201 | 0.2707 | 0.2201 | 0.2536 | 2,419,027 | -0.03(-9.96%) |
Dec 19, 2023 | 0.3063 | 0.3060 | 0.2500 | 0.2817 | 7,682,164 | -0.01(-4.45%) |
Dec 18, 2023 | 0.3142 | 0.3142 | 0.2891 | 0.2948 | 446,023 | +0.01(+1.85%) |
Dec 15, 2023 | 0.3446 | 0.3446 | 0.2665 | 0.2894 | 1,529,618 | -0.03(-9.89%) |
Dec 14, 2023 | 0.3158 | 0.3388 | 0.3158 | 0.3212 | 399,281 | +0.01(+2.32%) |
Dec 13, 2023 | 0.3063 | 0.3259 | 0.2946 | 0.3139 | 648,489 | -0.00(-0.79%) |
Dec 12, 2023 | 0.3618 | 0.3618 | 0.3001 | 0.3164 | 864,815 | -0.04(-10.31%) |
Dec 11, 2023 | 0.3924 | 0.3925 | 0.3385 | 0.3528 | 327,592 | -0.02(-4.11%) |
Dec 08, 2023 | 0.4319 | 0.4319 | 0.3585 | 0.3679 | 460,792 | -0.06(-14.58%) |
Dec 07, 2023 | 0.4498 | 0.4498 | 0.4229 | 0.4307 | 217,316 | -0.02(-5.26%) |
Dec 06, 2023 | 0.4594 | 0.4594 | 0.4271 | 0.4546 | 276,186 | -0.00(-0.06%) |
Dec 05, 2023 | 0.4977 | 0.4977 | 0.4269 | 0.4549 | 433,429 | -0.05(-9.35%) |
Dec 04, 2023 | 0.5264 | 0.5389 | 0.4599 | 0.5018 | 386,211 | -0.01(-1.11%) |
Dec 01, 2023 | 0.5363 | 0.5372 | 0.4690 | 0.5075 | 443,850 | +0.00(+0.13%) |
Nov 30, 2023 | 0.5408 | 0.5408 | 0.4977 | 0.5068 | 251,790 | -0.03(-4.77%) |
Nov 29, 2023 | 0.4919 | 0.5322 | 0.4919 | 0.5322 | 249,425 | +0.01(+2.56%) |
Nov 28, 2023 | 0.5542 | 0.5542 | 0.4841 | 0.5189 | 359,063 | -0.02(-3.27%) |
Nov 27, 2023 | 0.6604 | 0.6625 | 0.5168 | 0.5364 | 495,330 | -0.06(-9.61%) |
Nov 24, 2023 | 0.6317 | 0.6317 | 0.5551 | 0.5934 | 119,427 | +0.00(+0.81%) |
Nov 22, 2023 | 0.5799 | 0.6043 | 0.5647 | 0.5886 | 167,275 | -0.01(-1.30%) |
Nov 21, 2023 | 0.6508 | 0.6508 | 0.5836 | 0.5964 | 195,099 | -0.02(-3.84%) |
Nov 20, 2023 | 0.6943 | 0.6951 | 0.5834 | 0.6202 | 372,589 | -0.05(-7.43%) |
Nov 17, 2023 | 0.7370 | 0.7466 | 0.6313 | 0.6700 | 230,630 | +0.00(+0.73%) |
Nov 16, 2023 | 0.7446 | 0.7446 | 0.6422 | 0.6651 | 6,062,490 | -0.04(-5.71%) |
Nov 15, 2023 | 0.7460 | 0.7657 | 0.6764 | 0.7054 | 268,101 | -0.01(-1.59%) |
Nov 14, 2023 | 0.6700 | 0.7390 | 0.6318 | 0.7168 | 285,024 | +0.01(+1.31%) |
Nov 13, 2023 | 0.7379 | 0.7379 | 0.6700 | 0.7075 | 250,980 | -0.01(-0.90%) |
Nov 10, 2023 | 0.7370 | 0.7641 | 0.6796 | 0.7139 | 229,949 | -0.01(-1.86%) |
Nov 09, 2023 | 0.7351 | 0.7640 | 0.7073 | 0.7274 | 267,037 | +0.01(+0.92%) |
Nov 08, 2023 | 0.7753 | 0.7895 | 0.7017 | 0.7208 | 240,420 | -0.04(-5.40%) |
Nov 07, 2023 | 0.8135 | 0.8518 | 0.7083 | 0.7620 | 444,279 | -0.03(-4.08%) |
Nov 06, 2023 | 0.8614 | 0.8997 | 0.7781 | 0.7944 | 1,588,343 | -0.06(-7.47%) |
Nov 03, 2023 | 0.8805 | 0.9096 | 0.8328 | 0.8585 | 1,477,969 | -0.13(-12.91%) |
Nov 02, 2023 | 1.924 | 1.924 | 0.8614 | 0.9858 | 1,253,377 | -1.00(-50.24%) |
Nov 01, 2023 | 2.986 | 3.058 | 1.933 | 1.981 | 2,120,264 | -0.99(-33.23%) |
Oct 31, 2023 | 3.350 | 3.465 | 2.900 | 2.967 | 402,731 | -0.38(-11.43%) |
Oct 30, 2023 | 5.168 | 5.168 | 3.216 | 3.350 | 716,153 | -1.85(-35.54%) |
Oct 27, 2023 | 4.757 | 5.456 | 4.221 | 5.197 | 423,825 | +0.08(+1.50%) |
Oct 26, 2023 | 4.422 | 5.666 | 4.144 | 5.121 | 486,285 | +0.86(+20.22%) |
Oct 25, 2023 | 3.752 | 4.527 | 3.350 | 4.259 | 523,976 | +0.51(+13.52%) |
Oct 24, 2023 | 4.211 | 4.307 | 3.513 | 3.752 | 259,656 | -1.07(-22.22%) |
Oct 23, 2023 | 5.264 | 5.647 | 4.174 | 4.824 | 544,468 | -0.09(-1.75%) |
Oct 20, 2023 | 4.575 | 5.181 | 3.924 | 4.910 | 487,365 | +0.70(+16.59%) |
Oct 19, 2023 | 3.608 | 4.403 | 3.072 | 4.211 | 382,515 | +0.63(+17.49%) |
Oct 18, 2023 | 2.938 | 3.828 | 2.871 | 3.584 | 438,640 | +0.63(+21.20%) |
Oct 17, 2023 | 3.015 | 3.237 | 2.642 | 2.957 | 241,117 | +0.06(+1.98%) |
Oct 16, 2023 | 3.474 | 3.484 | 2.871 | 2.900 | 280,060 | -0.74(-20.26%) |
Oct 13, 2023 | 3.599 | 3.991 | 3.245 | 3.637 | 3,155,607 | +0.20(+5.85%) |
Oct 12, 2023 | 3.398 | 3.733 | 3.168 | 3.436 | 551,352 | +0.03(+0.84%) |
Oct 11, 2023 | 3.608 | 3.647 | 3.374 | 3.407 | 418,309 | -0.26(-7.05%) |
Oct 10, 2023 | 3.838 | 3.891 | 3.541 | 3.666 | 1,581,126 | -0.37(-9.24%) |
Oct 09, 2023 | 3.972 | 4.173 | 3.915 | 4.039 | 285,544 | +0.03(+0.72%) |
Oct 06, 2023 | 4.546 | 4.738 | 3.848 | 4.010 | 2,105,493 | -0.26(-6.05%) |
Oct 05, 2023 | 5.264 | 5.503 | 4.211 | 4.269 | 902,788 | -1.06(-19.93%) |
Oct 04, 2023 | 5.972 | 6.020 | 5.264 | 5.331 | 2,458,648 | -0.37(-6.54%) |
Oct 03, 2023 | 5.159 | 6.164 | 4.929 | 5.704 | 314,123 | +0.56(+10.99%) |