Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.3756 | 0.4371 | 0.3756 | 0.3983 | 2,083,454 | +0.03(+8.71%) |
Feb 28, 2024 | 0.3681 | 0.3875 | 0.3407 | 0.3664 | 1,320,870 | +0.01(+4.09%) |
Feb 27, 2024 | 0.3500 | 0.3699 | 0.3150 | 0.3520 | 2,345,818 | -0.00(-1.32%) |
Feb 26, 2024 | 0.3219 | 0.3600 | 0.2668 | 0.3567 | 11,371,215 | -0.55(-60.59%) |
Feb 23, 2024 | 1.200 | 1.220 | 0.8700 | 0.9050 | 620,833 | -0.31(-25.82%) |
Feb 22, 2024 | 1.560 | 1.610 | 1.150 | 1.220 | 511,048 | -0.33(-21.29%) |
Feb 21, 2024 | 1.680 | 1.730 | 1.500 | 1.550 | 95,877 | -0.12(-7.19%) |
Feb 20, 2024 | 1.720 | 1.770 | 1.670 | 1.670 | 35,385 | -0.06(-3.47%) |
Feb 16, 2024 | 1.710 | 1.810 | 1.700 | 1.730 | 63,189 | -0.02(-1.14%) |
Feb 15, 2024 | 1.840 | 1.840 | 1.700 | 1.750 | 58,419 | -0.05(-2.78%) |
Feb 14, 2024 | 1.820 | 1.870 | 1.760 | 1.800 | 57,933 | -0.05(-2.70%) |
Feb 13, 2024 | 1.940 | 1.975 | 1.800 | 1.850 | 89,378 | -0.05(-2.63%) |
Feb 12, 2024 | 1.850 | 1.980 | 1.830 | 1.900 | 82,020 | +0.05(+2.70%) |
Feb 09, 2024 | 1.980 | 1.980 | 1.810 | 1.850 | 98,923 | -0.07(-3.65%) |
Feb 08, 2024 | 2.000 | 2.020 | 1.840 | 1.920 | 100,158 | +0.01(+0.52%) |
Feb 07, 2024 | 1.930 | 2.020 | 1.800 | 1.910 | 210,519 | -0.11(-5.45%) |
Feb 06, 2024 | 2.250 | 2.300 | 1.920 | 2.020 | 305,315 | -0.28(-12.17%) |
Feb 05, 2024 | 2.290 | 2.350 | 2.200 | 2.300 | 349,390 | -0.08(-3.36%) |
Feb 02, 2024 | 2.310 | 2.500 | 2.251 | 2.380 | 216,228 | -0.06(-2.46%) |
Feb 01, 2024 | 2.370 | 2.480 | 2.360 | 2.440 | 121,821 | +0.04(+1.67%) |
Jan 31, 2024 | 2.650 | 2.650 | 2.260 | 2.400 | 259,045 | -0.03(-1.23%) |
Jan 30, 2024 | 2.320 | 3.200 | 2.270 | 2.430 | 1,754,030 | -0.07(-2.80%) |
Jan 29, 2024 | 2.490 | 2.770 | 2.210 | 2.500 | 1,409,469 | -0.34(-11.97%) |
Jan 26, 2024 | 3.150 | 3.850 | 2.690 | 2.840 | 33,697,768 | +0.97(+52.28%) |
Jan 25, 2024 | 2.100 | 2.200 | 1.830 | 1.865 | 84,472 | -0.28(-12.85%) |
Jan 24, 2024 | 2.160 | 2.369 | 2.111 | 2.140 | 53,338 | -0.01(-0.47%) |
Jan 23, 2024 | 2.270 | 2.440 | 2.130 | 2.150 | 133,377 | -0.46(-17.62%) |
Jan 22, 2024 | 2.750 | 2.910 | 2.600 | 2.610 | 100,584 | -0.20(-7.12%) |
Jan 19, 2024 | 3.070 | 3.250 | 2.800 | 2.810 | 126,210 | -0.30(-9.65%) |
Jan 18, 2024 | 3.230 | 3.410 | 3.110 | 3.110 | 208,851 | -0.23(-6.89%) |
Jan 17, 2024 | 3.170 | 3.580 | 3.030 | 3.340 | 173,647 | +0.18(+5.70%) |
Jan 16, 2024 | 3.180 | 3.690 | 3.050 | 3.160 | 240,040 | +0.02(+0.64%) |
Jan 12, 2024 | 3.330 | 3.500 | 3.010 | 3.140 | 529,016 | -0.36(-10.29%) |
Jan 11, 2024 | 3.540 | 3.789 | 3.400 | 3.500 | 173,877 | -0.19(-5.15%) |
Jan 10, 2024 | 3.240 | 3.950 | 3.210 | 3.690 | 645,066 | +0.20(+5.73%) |
Jan 09, 2024 | 3.650 | 3.740 | 3.150 | 3.490 | 950,471 | -0.11(-3.06%) |
Jan 08, 2024 | 6.570 | 6.710 | 3.220 | 3.600 | 25,822,706 | +0.54(+17.65%) |
Jan 05, 2024 | 2.840 | 4.340 | 2.750 | 3.060 | 3,957,688 | -0.03(-0.97%) |
Jan 04, 2024 | 4.470 | 4.890 | 2.760 | 3.090 | 1,548,802 | +2.88(+1378.47%) |
Jan 03, 2024 | 0.2034 | 0.2274 | 0.1882 | 0.2090 | 7,914,618 | +0.00(+0.77%) |
Jan 02, 2024 | 0.2000 | 0.2251 | 0.2000 | 0.2074 | 873,098 | +0.01(+3.70%) |
Dec 29, 2023 | 0.2200 | 0.2200 | 0.1945 | 0.2000 | 778,853 | -0.02(-9.13%) |
Dec 28, 2023 | 0.2169 | 0.2270 | 0.1811 | 0.2201 | 1,470,509 | -0.00(-0.95%) |
Dec 27, 2023 | 0.2200 | 0.2290 | 0.2190 | 0.2222 | 544,139 | +0.00(+0.50%) |
Dec 26, 2023 | 0.2400 | 0.2570 | 0.2115 | 0.2211 | 998,173 | -0.04(-14.83%) |
Dec 22, 2023 | 0.2350 | 0.2700 | 0.2300 | 0.2596 | 1,091,713 | -0.00(-1.67%) |
Dec 21, 2023 | 0.2700 | 0.3070 | 0.2258 | 0.2640 | 3,176,517 | -0.08(-24.36%) |
Dec 20, 2023 | 0.4498 | 0.4624 | 0.3000 | 0.3490 | 51,986,328 | +0.06(+20.34%) |
Dec 19, 2023 | 0.2457 | 0.3141 | 0.2344 | 0.2900 | 7,694,047 | +0.05(+21.09%) |
Dec 18, 2023 | 0.2200 | 0.2400 | 0.2130 | 0.2395 | 75,804 | +0.03(+13.67%) |
Dec 15, 2023 | 0.2267 | 0.2450 | 0.2100 | 0.2107 | 76,554 | -0.01(-4.23%) |
Dec 14, 2023 | 0.2443 | 0.2479 | 0.2101 | 0.2200 | 37,147 | -0.01(-6.10%) |
Dec 13, 2023 | 0.2400 | 0.2400 | 0.2174 | 0.2343 | 52,511 | +0.00(+2.09%) |
Dec 12, 2023 | 0.2497 | 0.2497 | 0.2101 | 0.2295 | 156,140 | -0.02(-7.83%) |
Dec 11, 2023 | 0.2250 | 0.2500 | 0.2200 | 0.2490 | 178,643 | +0.03(+13.18%) |
Dec 08, 2023 | 0.2436 | 0.2436 | 0.2111 | 0.2200 | 28,627 | -0.01(-4.35%) |
Dec 07, 2023 | 0.2423 | 0.2455 | 0.2300 | 0.2300 | 60,372 | -0.01(-6.12%) |
Dec 06, 2023 | 0.2583 | 0.2630 | 0.2400 | 0.2450 | 110,197 | -0.01(-2.00%) |
Dec 05, 2023 | 0.2750 | 0.2750 | 0.2410 | 0.2500 | 59,122 | -0.01(-4.62%) |
Dec 04, 2023 | 0.2629 | 0.2750 | 0.2620 | 0.2621 | 17,260 | -0.01(-2.93%) |