Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.1559 | 0.1559 | 0.1480 | 0.1543 | 500,606 | +0.00(+0.85%) |
Mar 27, 2024 | 0.1475 | 0.1575 | 0.1475 | 0.1530 | 170,933 | +0.00(+0.39%) |
Mar 26, 2024 | 0.1450 | 0.1550 | 0.1370 | 0.1524 | 352,404 | +0.00(+0.40%) |
Mar 25, 2024 | 0.1540 | 0.1575 | 0.1399 | 0.1518 | 1,698,465 | +0.00(+0.40%) |
Mar 22, 2024 | 0.1515 | 0.1545 | 0.1497 | 0.1512 | 209,759 | -0.00(-1.11%) |
Mar 21, 2024 | 0.1495 | 0.1583 | 0.1470 | 0.1529 | 635,664 | +0.00(+2.62%) |
Mar 20, 2024 | 0.1423 | 0.1490 | 0.1393 | 0.1490 | 510,335 | +0.01(+4.86%) |
Mar 19, 2024 | 0.1440 | 0.1492 | 0.1421 | 0.1421 | 320,600 | -0.00(-1.32%) |
Mar 18, 2024 | 0.1450 | 0.1450 | 0.1402 | 0.1440 | 479,157 | +0.00(+0.00%) |
Mar 15, 2024 | 0.1395 | 0.1440 | 0.1311 | 0.1440 | 517,153 | +0.00(+3.60%) |
Mar 14, 2024 | 0.1391 | 0.1395 | 0.1330 | 0.1390 | 264,799 | +0.00(+0.36%) |
Mar 13, 2024 | 0.1290 | 0.1395 | 0.1290 | 0.1385 | 795,960 | +0.00(+3.36%) |
Mar 12, 2024 | 0.1360 | 0.1497 | 0.1313 | 0.1340 | 1,918,971 | -0.01(-7.65%) |
Mar 11, 2024 | 0.1530 | 0.1530 | 0.1410 | 0.1451 | 1,393,866 | -0.01(-4.54%) |
Mar 08, 2024 | 0.1500 | 0.1540 | 0.1430 | 0.1520 | 716,520 | -0.00(-1.30%) |
Mar 07, 2024 | 0.1595 | 0.1595 | 0.1501 | 0.1540 | 341,674 | -0.00(-1.22%) |
Mar 06, 2024 | 0.1525 | 0.1589 | 0.1514 | 0.1559 | 507,387 | +0.00(+3.11%) |
Mar 05, 2024 | 0.1600 | 0.1645 | 0.1470 | 0.1512 | 1,245,926 | -0.01(-4.91%) |
Mar 04, 2024 | 0.1662 | 0.1699 | 0.1565 | 0.1590 | 899,688 | -0.01(-4.56%) |
Mar 01, 2024 | 0.1649 | 0.1680 | 0.1563 | 0.1666 | 1,190,933 | +0.00(+1.03%) |
Feb 29, 2024 | 0.1679 | 0.1679 | 0.1610 | 0.1649 | 480,948 | +0.00(+2.11%) |
Feb 28, 2024 | 0.1600 | 0.1690 | 0.1600 | 0.1615 | 483,061 | +0.00(+1.89%) |
Feb 27, 2024 | 0.1659 | 0.1674 | 0.1569 | 0.1585 | 607,238 | -0.00(-2.22%) |
Feb 26, 2024 | 0.1460 | 0.1690 | 0.1425 | 0.1621 | 1,614,165 | +0.01(+9.53%) |
Feb 23, 2024 | 0.1575 | 0.1613 | 0.1375 | 0.1480 | 5,709,854 | -0.01(-8.92%) |
Feb 22, 2024 | 0.1787 | 0.1787 | 0.1511 | 0.1625 | 4,780,806 | -0.01(-7.93%) |
Feb 21, 2024 | 0.1874 | 0.1874 | 0.1711 | 0.1765 | 1,355,622 | -0.00(-2.70%) |
Feb 20, 2024 | 0.1940 | 0.1940 | 0.1800 | 0.1814 | 1,437,291 | -0.01(-4.53%) |
Feb 16, 2024 | 0.1850 | 0.1950 | 0.1802 | 0.1900 | 1,172,162 | +0.01(+2.76%) |
Feb 15, 2024 | 0.2079 | 0.2099 | 0.1845 | 0.1849 | 4,044,317 | -0.01(-5.18%) |
Feb 14, 2024 | 0.1920 | 0.1970 | 0.1885 | 0.1950 | 1,054,466 | +0.01(+2.74%) |
Feb 13, 2024 | 0.1975 | 0.1975 | 0.1855 | 0.1898 | 1,102,407 | -0.00(-0.11%) |
Feb 12, 2024 | 0.1985 | 0.1999 | 0.1860 | 0.1900 | 1,648,191 | -0.00(-0.11%) |
Feb 09, 2024 | 0.1935 | 0.1979 | 0.1850 | 0.1902 | 1,499,462 | -0.00(-2.41%) |
Feb 08, 2024 | 0.1997 | 0.1997 | 0.1900 | 0.1949 | 1,441,826 | -0.00(-0.56%) |
Feb 07, 2024 | 0.1997 | 0.1997 | 0.1925 | 0.1960 | 1,080,393 | +0.00(+1.82%) |
Feb 06, 2024 | 0.1945 | 0.1998 | 0.1872 | 0.1925 | 1,385,682 | +0.00(+0.57%) |
Feb 05, 2024 | 0.1850 | 0.1990 | 0.1786 | 0.1914 | 865,007 | +0.01(+4.42%) |
Feb 02, 2024 | 0.1847 | 0.1910 | 0.1780 | 0.1833 | 1,187,965 | -0.00(-0.65%) |
Feb 01, 2024 | 0.1900 | 0.1975 | 0.1800 | 0.1845 | 1,256,874 | -0.00(-1.81%) |
Jan 31, 2024 | 0.1949 | 0.1979 | 0.1816 | 0.1879 | 1,658,412 | +0.00(+0.43%) |
Jan 30, 2024 | 0.1920 | 0.1940 | 0.1851 | 0.1871 | 1,057,564 | -0.00(-1.84%) |
Jan 29, 2024 | 0.1850 | 0.1950 | 0.1825 | 0.1906 | 768,225 | +0.00(+0.32%) |
Jan 26, 2024 | 0.1920 | 0.1931 | 0.1830 | 0.1900 | 1,225,388 | +0.00(+1.01%) |
Jan 25, 2024 | 0.1999 | 0.2000 | 0.1800 | 0.1881 | 3,264,682 | -0.01(-4.86%) |
Jan 24, 2024 | 0.2051 | 0.2090 | 0.1952 | 0.1977 | 1,738,363 | -0.01(-3.56%) |
Jan 23, 2024 | 0.2023 | 0.2100 | 0.1940 | 0.2050 | 2,160,726 | +0.01(+5.94%) |
Jan 22, 2024 | 0.1900 | 0.1977 | 0.1880 | 0.1935 | 1,683,526 | +0.01(+2.93%) |
Jan 19, 2024 | 0.1982 | 0.2056 | 0.1821 | 0.1880 | 3,542,431 | -0.01(-3.84%) |
Jan 18, 2024 | 0.1980 | 0.1980 | 0.1890 | 0.1955 | 2,285,485 | +0.01(+4.49%) |
Jan 17, 2024 | 0.1850 | 0.1971 | 0.1655 | 0.1871 | 2,774,637 | +0.00(+0.00%) |
Jan 16, 2024 | 0.1840 | 0.1995 | 0.1799 | 0.1871 | 5,057,842 | +0.01(+7.22%) |
Jan 12, 2024 | 0.1599 | 0.1745 | 0.1592 | 0.1745 | 2,522,478 | +0.02(+10.44%) |
Jan 11, 2024 | 0.1550 | 0.1600 | 0.1525 | 0.1580 | 735,158 | +0.01(+3.54%) |
Jan 10, 2024 | 0.1580 | 0.1580 | 0.1440 | 0.1526 | 1,558,301 | +0.00(+2.69%) |
Jan 09, 2024 | 0.1480 | 0.1584 | 0.1445 | 0.1486 | 3,337,493 | +0.00(+1.09%) |
Jan 08, 2024 | 0.1430 | 0.1470 | 0.1426 | 0.1470 | 821,304 | +0.00(+2.94%) |
Jan 05, 2024 | 0.1400 | 0.1438 | 0.1400 | 0.1428 | 473,031 | -0.00(-0.21%) |
Jan 04, 2024 | 0.1440 | 0.1440 | 0.1420 | 0.1431 | 491,106 | -0.00(-0.62%) |
Jan 03, 2024 | 0.1411 | 0.1440 | 0.1400 | 0.1440 | 435,284 | +0.00(+3.37%) |