Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.3800 | 0.4200 | 0.3609 | 0.4200 | 99,504 | +0.07(+21.39%) |
Feb 28, 2024 | 0.3759 | 0.4053 | 0.3200 | 0.3460 | 344,997 | +0.00(+1.47%) |
Feb 27, 2024 | 0.3800 | 0.3859 | 0.3135 | 0.3410 | 302,033 | -0.01(-4.11%) |
Feb 26, 2024 | 0.4300 | 0.4263 | 0.3400 | 0.3556 | 233,932 | -0.02(-6.17%) |
Feb 23, 2024 | 0.3631 | 0.4500 | 0.3500 | 0.3790 | 327,114 | -0.02(-5.01%) |
Feb 22, 2024 | 0.4368 | 0.4368 | 0.3500 | 0.3990 | 287,043 | -0.02(-5.00%) |
Feb 21, 2024 | 0.4228 | 0.4228 | 0.3451 | 0.4200 | 191,689 | +0.02(+4.30%) |
Feb 20, 2024 | 0.4400 | 0.4599 | 0.3750 | 0.4027 | 303,061 | -0.05(-10.27%) |
Feb 16, 2024 | 0.4873 | 0.5300 | 0.4226 | 0.4488 | 261,698 | -0.08(-14.35%) |
Feb 15, 2024 | 0.6500 | 0.7245 | 0.3897 | 0.5240 | 678,144 | -0.14(-20.61%) |
Feb 14, 2024 | 0.7757 | 0.8320 | 0.6400 | 0.6600 | 814,629 | -0.14(-17.47%) |
Feb 13, 2024 | 0.8257 | 0.8500 | 0.7037 | 0.7997 | 201,541 | +0.06(+7.92%) |
Feb 12, 2024 | 0.7023 | 0.8950 | 0.7023 | 0.7410 | 48,579 | -0.01(-1.46%) |
Feb 09, 2024 | 0.6800 | 0.7800 | 0.6675 | 0.7520 | 59,303 | +0.04(+6.35%) |
Feb 08, 2024 | 0.8500 | 0.8466 | 0.6667 | 0.7071 | 108,908 | -0.12(-14.30%) |
Feb 07, 2024 | 0.9644 | 0.9900 | 0.7640 | 0.8251 | 118,150 | -0.14(-14.90%) |
Feb 06, 2024 | 1.210 | 1.480 | 0.9000 | 0.9696 | 115,510 | -0.19(-16.41%) |
Feb 05, 2024 | 1.480 | 1.490 | 1.150 | 1.160 | 94,829 | -0.33(-22.15%) |
Feb 02, 2024 | 1.490 | 1.660 | 1.450 | 1.490 | 29,278 | +0.00(+0.00%) |
Feb 01, 2024 | 1.500 | 1.550 | 1.450 | 1.490 | 20,932 | -0.03(-1.97%) |
Jan 31, 2024 | 1.630 | 1.630 | 1.490 | 1.520 | 36,692 | -0.08(-5.30%) |
Jan 30, 2024 | 1.530 | 1.650 | 1.530 | 1.605 | 14,451 | +0.06(+4.22%) |
Jan 29, 2024 | 1.520 | 1.682 | 1.480 | 1.540 | 17,114 | +0.02(+1.32%) |
Jan 26, 2024 | 1.500 | 1.554 | 1.470 | 1.520 | 60,344 | +0.03(+2.01%) |
Jan 25, 2024 | 1.510 | 1.530 | 1.480 | 1.490 | 53,577 | +0.00(+0.00%) |
Jan 24, 2024 | 1.450 | 1.540 | 1.450 | 1.490 | 24,412 | +0.01(+0.68%) |
Jan 23, 2024 | 1.480 | 1.540 | 1.480 | 1.480 | 194,497 | -0.02(-1.33%) |
Jan 22, 2024 | 1.530 | 1.618 | 1.470 | 1.500 | 104,906 | -0.11(-6.83%) |
Jan 19, 2024 | 1.560 | 1.710 | 1.550 | 1.610 | 10,233 | +0.00(+0.00%) |
Jan 18, 2024 | 1.600 | 1.640 | 1.535 | 1.610 | 19,180 | +0.07(+4.55%) |
Jan 17, 2024 | 1.790 | 1.790 | 1.510 | 1.540 | 72,563 | -0.25(-13.97%) |
Jan 16, 2024 | 1.520 | 1.800 | 1.470 | 1.790 | 322,205 | +0.29(+19.33%) |
Jan 12, 2024 | 1.490 | 1.510 | 1.470 | 1.500 | 45,753 | +0.02(+1.35%) |
Jan 11, 2024 | 1.500 | 1.500 | 1.450 | 1.480 | 15,940 | +0.02(+1.37%) |
Jan 10, 2024 | 1.440 | 1.460 | 1.390 | 1.460 | 47,171 | +0.08(+5.80%) |
Jan 09, 2024 | 1.400 | 1.540 | 1.380 | 1.380 | 47,656 | -0.03(-2.13%) |
Jan 08, 2024 | 1.450 | 1.460 | 1.410 | 1.410 | 6,258 | -0.07(-4.73%) |
Jan 05, 2024 | 1.560 | 1.650 | 1.480 | 1.480 | 97,177 | -0.02(-1.33%) |
Jan 04, 2024 | 1.441 | 1.510 | 1.430 | 1.500 | 3,456 | +0.00(+0.00%) |
Jan 03, 2024 | 1.500 | 1.500 | 1.430 | 1.500 | 9,843 | +0.00(+0.00%) |
Jan 02, 2024 | 1.490 | 1.530 | 1.480 | 1.500 | 25,562 | +0.04(+2.74%) |
Dec 29, 2023 | 1.480 | 1.500 | 1.440 | 1.460 | 12,277 | -0.02(-1.35%) |
Dec 28, 2023 | 1.500 | 1.510 | 1.400 | 1.480 | 15,841 | +0.04(+2.78%) |
Dec 27, 2023 | 1.430 | 1.510 | 1.430 | 1.440 | 31,980 | +0.07(+5.11%) |
Dec 26, 2023 | 1.490 | 1.510 | 1.360 | 1.370 | 50,295 | -0.12(-8.05%) |
Dec 22, 2023 | 1.500 | 1.527 | 1.490 | 1.490 | 26,887 | +0.01(+1.02%) |
Dec 21, 2023 | 1.480 | 1.527 | 1.435 | 1.475 | 109,061 | -0.01(-1.01%) |
Dec 20, 2023 | 1.450 | 1.490 | 1.450 | 1.490 | 7,741 | +0.00(+0.00%) |
Dec 19, 2023 | 1.430 | 1.540 | 1.430 | 1.490 | 27,173 | +0.04(+2.76%) |
Dec 18, 2023 | 1.480 | 1.500 | 1.404 | 1.450 | 18,692 | +0.00(+0.00%) |
Dec 15, 2023 | 1.490 | 1.600 | 1.450 | 1.450 | 32,881 | -0.07(-4.61%) |
Dec 14, 2023 | 1.570 | 1.570 | 1.420 | 1.520 | 23,406 | +0.09(+6.29%) |
Dec 13, 2023 | 1.480 | 1.500 | 1.375 | 1.430 | 24,759 | -0.03(-2.05%) |
Dec 12, 2023 | 1.480 | 1.560 | 1.450 | 1.460 | 36,619 | -0.04(-2.67%) |
Dec 11, 2023 | 1.490 | 1.520 | 1.480 | 1.500 | 26,410 | -0.02(-1.32%) |
Dec 08, 2023 | 1.450 | 1.550 | 1.450 | 1.520 | 29,343 | +0.05(+3.40%) |
Dec 07, 2023 | 1.500 | 1.500 | 1.400 | 1.470 | 5,593 | -0.03(-2.00%) |
Dec 06, 2023 | 1.490 | 1.540 | 1.400 | 1.500 | 88,112 | +0.02(+1.35%) |
Dec 05, 2023 | 1.490 | 1.500 | 1.445 | 1.480 | 7,249 | +0.00(+0.00%) |
Dec 04, 2023 | 1.430 | 1.500 | 1.400 | 1.480 | 34,025 | -0.01(-0.67%) |