Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.4571 | 0.4784 | 0.4784 | 0.4770 | 4,590,312 | +0.01(+2.80%) |
Mar 27, 2024 | 0.4500 | 0.4750 | 0.4250 | 0.4640 | 6,513,845 | +0.04(+9.69%) |
Mar 26, 2024 | 0.4100 | 0.4779 | 0.4030 | 0.4230 | 9,987,607 | +0.04(+9.13%) |
Mar 25, 2024 | 0.4000 | 0.4100 | 0.3550 | 0.3876 | 7,745,476 | -0.03(-6.51%) |
Mar 22, 2024 | 0.4700 | 0.4922 | 0.3901 | 0.4146 | 17,535,656 | -0.11(-20.59%) |
Mar 21, 2024 | 0.5900 | 0.5900 | 0.5000 | 0.5221 | 14,192,675 | -0.05(-8.40%) |
Mar 20, 2024 | 0.5100 | 0.6060 | 0.4945 | 0.5700 | 11,627,616 | +0.04(+8.37%) |
Mar 19, 2024 | 0.6059 | 0.6970 | 0.4544 | 0.5260 | 31,663,328 | -0.06(-10.53%) |
Mar 18, 2024 | 0.4600 | 0.6300 | 0.4200 | 0.5879 | 64,109,520 | +0.17(+40.01%) |
Mar 15, 2024 | 0.4400 | 0.4400 | 0.3811 | 0.4199 | 15,205,804 | +0.02(+5.77%) |
Mar 14, 2024 | 0.2900 | 0.4800 | 0.2850 | 0.3970 | 36,364,576 | +0.11(+36.90%) |
Mar 13, 2024 | 0.3100 | 0.3133 | 0.2802 | 0.2900 | 2,053,209 | -0.01(-4.23%) |
Mar 12, 2024 | 0.3144 | 0.3160 | 0.2962 | 0.3028 | 1,065,641 | -0.02(-5.35%) |
Mar 11, 2024 | 0.3435 | 0.3450 | 0.3051 | 0.3199 | 1,528,530 | -0.02(-4.51%) |
Mar 08, 2024 | 0.3370 | 0.3449 | 0.3215 | 0.3350 | 1,277,964 | +0.01(+2.76%) |
Mar 07, 2024 | 0.3000 | 0.3422 | 0.3000 | 0.3260 | 3,094,696 | +0.03(+11.26%) |
Mar 06, 2024 | 0.3051 | 0.3051 | 0.2800 | 0.2930 | 2,399,055 | -0.01(-3.93%) |
Mar 05, 2024 | 0.3115 | 0.3132 | 0.3002 | 0.3050 | 1,797,257 | -0.01(-2.52%) |
Mar 04, 2024 | 0.3216 | 0.3250 | 0.3101 | 0.3129 | 2,177,280 | -0.02(-6.54%) |
Mar 01, 2024 | 0.3300 | 0.3370 | 0.3252 | 0.3348 | 1,603,076 | +0.00(+1.06%) |
Feb 29, 2024 | 0.3300 | 0.3459 | 0.3300 | 0.3313 | 1,693,218 | -0.00(-1.37%) |
Feb 28, 2024 | 0.3500 | 0.3540 | 0.3340 | 0.3359 | 1,856,987 | -0.02(-4.49%) |
Feb 27, 2024 | 0.3350 | 0.3653 | 0.3300 | 0.3517 | 2,002,471 | +0.00(+1.06%) |
Feb 26, 2024 | 0.3500 | 0.3599 | 0.3383 | 0.3480 | 1,599,461 | -0.01(-1.53%) |
Feb 23, 2024 | 0.3519 | 0.3550 | 0.3400 | 0.3534 | 1,189,563 | +0.01(+2.38%) |
Feb 22, 2024 | 0.3700 | 0.3658 | 0.3450 | 0.3452 | 1,215,592 | -0.02(-6.20%) |
Feb 21, 2024 | 0.3800 | 0.3800 | 0.3510 | 0.3680 | 1,380,323 | +0.01(+3.02%) |
Feb 20, 2024 | 0.3769 | 0.3806 | 0.3500 | 0.3572 | 2,550,330 | -0.03(-8.41%) |
Feb 16, 2024 | 0.3700 | 0.4000 | 0.3636 | 0.3900 | 3,154,268 | +0.02(+5.46%) |
Feb 15, 2024 | 0.3675 | 0.3700 | 0.3530 | 0.3698 | 1,271,426 | +0.02(+4.91%) |
Feb 14, 2024 | 0.3800 | 0.3800 | 0.2900 | 0.3525 | 3,456,430 | +0.00(+0.71%) |
Feb 13, 2024 | 0.3708 | 0.3708 | 0.3487 | 0.3500 | 1,853,405 | -0.02(-5.79%) |
Feb 12, 2024 | 0.3800 | 0.3800 | 0.3610 | 0.3715 | 1,646,441 | -0.00(-0.08%) |
Feb 09, 2024 | 0.3900 | 0.3910 | 0.3605 | 0.3718 | 3,154,133 | -0.02(-4.08%) |
Feb 08, 2024 | 0.4010 | 0.4066 | 0.3840 | 0.3876 | 1,906,568 | -0.02(-5.46%) |
Feb 07, 2024 | 0.3855 | 0.4200 | 0.3800 | 0.4100 | 2,982,041 | +0.04(+9.63%) |
Feb 06, 2024 | 0.3700 | 0.3900 | 0.3600 | 0.3740 | 1,506,619 | +0.01(+2.97%) |
Feb 05, 2024 | 0.3950 | 0.3990 | 0.3613 | 0.3632 | 1,346,199 | -0.03(-7.93%) |
Feb 02, 2024 | 0.3600 | 0.4150 | 0.3500 | 0.3945 | 2,800,086 | +0.03(+8.08%) |
Feb 01, 2024 | 0.3819 | 0.3819 | 0.3470 | 0.3650 | 2,714,611 | -0.02(-4.70%) |
Jan 31, 2024 | 0.3810 | 0.3900 | 0.3600 | 0.3830 | 2,573,544 | -0.02(-4.20%) |
Jan 30, 2024 | 0.4500 | 0.4500 | 0.3905 | 0.3998 | 2,606,574 | -0.02(-5.26%) |
Jan 29, 2024 | 0.3800 | 0.4374 | 0.3770 | 0.4220 | 2,753,566 | +0.04(+11.02%) |
Jan 26, 2024 | 0.4000 | 0.4101 | 0.3638 | 0.3801 | 5,829,212 | -0.05(-11.60%) |
Jan 25, 2024 | 0.4800 | 0.4990 | 0.4200 | 0.4300 | 8,102,685 | -0.04(-8.51%) |
Jan 24, 2024 | 0.3800 | 0.4780 | 0.3672 | 0.4700 | 19,316,656 | +0.10(+28.77%) |
Jan 23, 2024 | 0.3800 | 0.3840 | 0.3312 | 0.3650 | 5,744,471 | -0.00(-1.32%) |
Jan 22, 2024 | 0.3265 | 0.3700 | 0.3056 | 0.3699 | 13,197,437 | +0.08(+26.68%) |
Jan 19, 2024 | 0.2800 | 0.2990 | 0.2678 | 0.2920 | 5,978,217 | +0.02(+9.28%) |
Jan 18, 2024 | 0.2790 | 0.2796 | 0.2618 | 0.2672 | 3,428,251 | -0.00(-1.55%) |
Jan 17, 2024 | 0.2700 | 0.2810 | 0.2400 | 0.2714 | 6,270,473 | +0.01(+3.00%) |
Jan 16, 2024 | 0.2780 | 0.2780 | 0.2600 | 0.2635 | 5,104,175 | +0.00(+1.35%) |
Jan 12, 2024 | 0.2726 | 0.2811 | 0.2377 | 0.2600 | 31,537,116 | -0.25(-49.32%) |
Jan 11, 2024 | 0.5400 | 0.5500 | 0.5018 | 0.5130 | 2,081,947 | -0.04(-7.15%) |
Jan 10, 2024 | 0.5738 | 0.5738 | 0.5400 | 0.5525 | 1,572,142 | +0.00(+0.45%) |
Jan 09, 2024 | 0.5735 | 0.5800 | 0.5400 | 0.5500 | 1,609,533 | -0.02(-4.31%) |
Jan 08, 2024 | 0.5900 | 0.5974 | 0.5635 | 0.5748 | 1,323,233 | -0.01(-0.90%) |
Jan 05, 2024 | 0.5400 | 0.6100 | 0.5302 | 0.5800 | 2,988,690 | +0.04(+8.39%) |
Jan 04, 2024 | 0.5550 | 0.5750 | 0.5300 | 0.5351 | 2,393,871 | -0.02(-3.10%) |
Jan 03, 2024 | 0.6205 | 0.6297 | 0.5483 | 0.5522 | 3,685,599 | -0.07(-11.24%) |