Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.4278 | 0.4278 | 0.3860 | 0.3860 | 1,800,828 | -0.03(-6.99%) |
Jan 30, 2024 | 0.4500 | 0.4500 | 0.4150 | 0.4150 | 1,134,727 | -0.03(-7.03%) |
Jan 29, 2024 | 0.4300 | 0.4500 | 0.4096 | 0.4464 | 1,402,008 | +0.01(+3.33%) |
Jan 26, 2024 | 0.4400 | 0.4500 | 0.4125 | 0.4320 | 1,499,614 | -0.00(-0.67%) |
Jan 25, 2024 | 0.4358 | 0.4520 | 0.4000 | 0.4349 | 4,347,846 | +0.03(+8.72%) |
Jan 24, 2024 | 0.4529 | 0.4600 | 0.3911 | 0.4000 | 3,647,978 | -0.04(-9.87%) |
Jan 23, 2024 | 0.4100 | 0.4561 | 0.3820 | 0.4438 | 27,704,908 | +0.10(+30.53%) |
Jan 22, 2024 | 0.3500 | 0.3550 | 0.2912 | 0.3400 | 1,401,797 | -0.01(-2.58%) |
Jan 19, 2024 | 0.3636 | 0.3637 | 0.3431 | 0.3490 | 794,310 | -0.01(-2.32%) |
Jan 18, 2024 | 0.3700 | 0.3724 | 0.3550 | 0.3573 | 516,333 | -0.02(-4.29%) |
Jan 17, 2024 | 0.3720 | 0.3843 | 0.3612 | 0.3733 | 515,929 | -0.01(-2.86%) |
Jan 16, 2024 | 0.3866 | 0.3900 | 0.3624 | 0.3843 | 962,037 | +0.02(+4.37%) |
Jan 12, 2024 | 0.3812 | 0.3900 | 0.3650 | 0.3682 | 378,489 | -0.01(-2.90%) |
Jan 11, 2024 | 0.3814 | 0.3865 | 0.3730 | 0.3792 | 483,485 | -0.00(-0.21%) |
Jan 10, 2024 | 0.3730 | 0.3879 | 0.3720 | 0.3800 | 431,128 | +0.01(+2.10%) |
Jan 09, 2024 | 0.3842 | 0.3913 | 0.3613 | 0.3722 | 1,037,521 | -0.01(-2.05%) |
Jan 08, 2024 | 0.3990 | 0.3990 | 0.3707 | 0.3800 | 884,462 | -0.00(-0.76%) |
Jan 05, 2024 | 0.3800 | 0.3979 | 0.3750 | 0.3829 | 640,281 | -0.01(-1.82%) |
Jan 04, 2024 | 0.4000 | 0.4222 | 0.3802 | 0.3900 | 1,267,654 | -0.03(-6.47%) |
Jan 03, 2024 | 0.3921 | 0.4243 | 0.3895 | 0.4170 | 2,779,668 | +0.02(+6.08%) |
Jan 02, 2024 | 0.4034 | 0.4281 | 0.3900 | 0.3931 | 825,349 | -0.00(-0.23%) |
Dec 29, 2023 | 0.4487 | 0.4633 | 0.3910 | 0.3940 | 2,501,251 | -0.03(-7.66%) |
Dec 28, 2023 | 0.4690 | 0.4690 | 0.4203 | 0.4267 | 4,752,934 | -0.04(-7.76%) |
Dec 27, 2023 | 0.5000 | 0.5000 | 0.4500 | 0.4626 | 5,965,802 | +0.02(+3.72%) |
Dec 26, 2023 | 0.4300 | 0.4500 | 0.4300 | 0.4460 | 1,592,267 | +0.02(+5.41%) |
Dec 22, 2023 | 0.4395 | 0.4540 | 0.4123 | 0.4231 | 1,222,426 | -0.00(-1.12%) |
Dec 21, 2023 | 0.4355 | 0.4355 | 0.4161 | 0.4279 | 675,128 | +0.01(+2.17%) |
Dec 20, 2023 | 0.4001 | 0.4660 | 0.4001 | 0.4188 | 2,002,417 | +0.01(+1.23%) |
Dec 19, 2023 | 0.3700 | 0.4150 | 0.3502 | 0.4137 | 2,661,432 | +0.04(+9.73%) |
Dec 18, 2023 | 0.3862 | 0.4075 | 0.3708 | 0.3770 | 1,241,876 | -0.01(-1.75%) |
Dec 15, 2023 | 0.4130 | 0.4400 | 0.3837 | 0.3837 | 1,903,800 | -0.03(-6.69%) |
Dec 14, 2023 | 0.3700 | 0.4200 | 0.3700 | 0.4112 | 948,318 | +0.01(+2.54%) |
Dec 13, 2023 | 0.3900 | 0.4010 | 0.3700 | 0.4010 | 1,117,469 | +0.00(+0.00%) |
Dec 12, 2023 | 0.4200 | 0.4282 | 0.3936 | 0.4010 | 1,526,704 | -0.03(-6.44%) |
Dec 11, 2023 | 0.4300 | 0.4362 | 0.4200 | 0.4286 | 886,869 | +0.00(+0.54%) |
Dec 08, 2023 | 0.4366 | 0.4366 | 0.4218 | 0.4263 | 935,196 | -0.02(-3.60%) |
Dec 07, 2023 | 0.4496 | 0.4500 | 0.4345 | 0.4422 | 877,332 | -0.00(-0.63%) |
Dec 06, 2023 | 0.4500 | 0.4508 | 0.4358 | 0.4450 | 1,229,685 | -0.00(-0.93%) |
Dec 05, 2023 | 0.4300 | 0.4594 | 0.4300 | 0.4492 | 1,126,196 | +0.01(+2.84%) |
Dec 04, 2023 | 0.3900 | 0.4604 | 0.3900 | 0.4368 | 1,770,428 | -0.04(-7.61%) |
Dec 01, 2023 | 0.4752 | 0.4800 | 0.4573 | 0.4728 | 1,623,478 | -0.01(-1.50%) |
Nov 30, 2023 | 0.4694 | 0.4847 | 0.4690 | 0.4800 | 1,136,342 | -0.00(-0.02%) |
Nov 29, 2023 | 0.4800 | 0.4860 | 0.4649 | 0.4801 | 2,495,372 | -0.00(-0.87%) |
Nov 28, 2023 | 0.4770 | 0.4982 | 0.4710 | 0.4843 | 1,397,469 | +0.01(+2.56%) |
Nov 27, 2023 | 0.4649 | 0.4820 | 0.4508 | 0.4722 | 2,012,751 | +0.01(+2.65%) |
Nov 24, 2023 | 0.4505 | 0.4612 | 0.4488 | 0.4600 | 1,516,501 | +0.01(+2.09%) |
Nov 22, 2023 | 0.4433 | 0.4600 | 0.4222 | 0.4506 | 2,343,355 | +0.02(+4.89%) |
Nov 21, 2023 | 0.4316 | 0.4341 | 0.4150 | 0.4296 | 780,316 | -0.01(-2.39%) |
Nov 20, 2023 | 0.4600 | 0.4638 | 0.3800 | 0.4401 | 2,308,142 | -0.02(-4.35%) |
Nov 17, 2023 | 0.4400 | 0.4693 | 0.4300 | 0.4601 | 2,027,504 | +0.02(+5.43%) |
Nov 16, 2023 | 0.4480 | 0.4500 | 0.4207 | 0.4364 | 1,862,994 | -0.01(-2.20%) |
Nov 15, 2023 | 0.4400 | 0.4527 | 0.4316 | 0.4462 | 1,508,450 | +0.01(+1.41%) |
Nov 14, 2023 | 0.4220 | 0.4400 | 0.4110 | 0.4400 | 1,256,816 | +0.04(+8.83%) |
Nov 13, 2023 | 0.3950 | 0.4094 | 0.3933 | 0.4043 | 1,280,995 | +0.00(+1.07%) |
Nov 10, 2023 | 0.4450 | 0.4450 | 0.3900 | 0.4000 | 2,873,763 | -0.04(-10.11%) |
Nov 09, 2023 | 0.4900 | 0.5000 | 0.4300 | 0.4450 | 3,287,314 | -0.05(-11.00%) |
Nov 08, 2023 | 0.5001 | 0.5346 | 0.4643 | 0.5000 | 4,537,212 | -0.01(-1.38%) |
Nov 07, 2023 | 0.4430 | 0.5295 | 0.4410 | 0.5070 | 9,485,698 | +0.06(+13.30%) |
Nov 06, 2023 | 0.4582 | 0.4661 | 0.4321 | 0.4475 | 5,784,708 | +0.02(+4.70%) |
Nov 03, 2023 | 0.3400 | 0.4392 | 0.3394 | 0.4274 | 21,528,532 | +0.09(+25.71%) |
Nov 02, 2023 | 0.2586 | 0.3678 | 0.2500 | 0.3400 | 57,439,656 | -0.29(-46.24%) |