Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.1986 | 0.2067 | 0.1777 | 0.1833 | 9,673,042 | -0.01(-3.63%) |
Jan 30, 2024 | 0.2073 | 0.2655 | 0.1820 | 0.1902 | 61,889,684 | +0.02(+11.23%) |
Jan 29, 2024 | 0.1950 | 0.1950 | 0.1651 | 0.1710 | 12,443,496 | -0.05(-23.52%) |
Jan 26, 2024 | 0.4100 | 0.5000 | 0.2200 | 0.2236 | 129,325,992 | +0.04(+18.87%) |
Jan 25, 2024 | 0.1525 | 0.2180 | 0.1520 | 0.1881 | 8,275,499 | +0.04(+23.34%) |
Jan 24, 2024 | 0.1674 | 0.1674 | 0.1511 | 0.1525 | 133,251 | -0.01(-5.86%) |
Jan 23, 2024 | 0.1606 | 0.1754 | 0.1570 | 0.1620 | 646,422 | +0.00(+2.08%) |
Jan 22, 2024 | 0.1454 | 0.1600 | 0.1454 | 0.1587 | 398,588 | +0.01(+8.62%) |
Jan 19, 2024 | 0.1550 | 0.1550 | 0.1412 | 0.1461 | 412,016 | -0.01(-6.94%) |
Jan 18, 2024 | 0.1670 | 0.1685 | 0.1530 | 0.1570 | 274,443 | -0.00(-1.26%) |
Jan 17, 2024 | 0.1726 | 0.1726 | 0.1525 | 0.1590 | 528,050 | -0.01(-6.19%) |
Jan 16, 2024 | 0.1700 | 0.1722 | 0.1640 | 0.1695 | 423,780 | +0.00(+0.30%) |
Jan 12, 2024 | 0.1720 | 0.1780 | 0.1656 | 0.1690 | 541,963 | -0.01(-5.32%) |
Jan 11, 2024 | 0.1788 | 0.1788 | 0.1656 | 0.1785 | 489,344 | -0.00(-0.61%) |
Jan 10, 2024 | 0.1810 | 0.1869 | 0.1685 | 0.1796 | 1,279,948 | -0.01(-4.97%) |
Jan 09, 2024 | 0.2076 | 0.2090 | 0.1809 | 0.1890 | 956,970 | -0.00(-0.21%) |
Jan 08, 2024 | 0.2148 | 0.2150 | 0.1815 | 0.1894 | 1,879,119 | -0.04(-16.23%) |
Jan 05, 2024 | 0.3600 | 0.3600 | 0.1801 | 0.2261 | 15,522,887 | -0.12(-34.46%) |
Jan 04, 2024 | 0.3400 | 0.4632 | 0.3170 | 0.3450 | 4,486,086 | +0.00(+1.17%) |
Jan 03, 2024 | 0.3482 | 0.3610 | 0.3201 | 0.3410 | 259,594 | -0.02(-5.01%) |
Jan 02, 2024 | 0.3480 | 0.4180 | 0.3400 | 0.3590 | 661,621 | +0.01(+4.15%) |
Dec 29, 2023 | 0.3600 | 0.3600 | 0.3133 | 0.3447 | 452,352 | -0.01(-2.87%) |
Dec 28, 2023 | 0.3650 | 0.3783 | 0.3359 | 0.3549 | 407,928 | +0.01(+4.05%) |
Dec 27, 2023 | 0.3238 | 0.3599 | 0.3210 | 0.3411 | 308,109 | -0.01(-2.54%) |
Dec 26, 2023 | 0.3769 | 0.3786 | 0.3431 | 0.3500 | 188,071 | -0.02(-5.71%) |
Dec 22, 2023 | 0.3800 | 0.4794 | 0.3605 | 0.3712 | 238,404 | +0.00(+0.16%) |
Dec 21, 2023 | 0.3800 | 0.3800 | 0.3600 | 0.3706 | 73,324 | +0.02(+6.34%) |
Dec 20, 2023 | 0.3540 | 0.3800 | 0.3113 | 0.3485 | 248,041 | -0.01(-3.44%) |
Dec 19, 2023 | 0.4200 | 0.4213 | 0.3511 | 0.3609 | 302,816 | -0.06(-14.34%) |
Dec 18, 2023 | 0.4315 | 0.4500 | 0.3828 | 0.4213 | 174,638 | +0.03(+8.03%) |
Dec 15, 2023 | 0.4178 | 0.4395 | 0.3900 | 0.3900 | 204,108 | -0.04(-9.34%) |
Dec 14, 2023 | 0.4100 | 0.4690 | 0.4000 | 0.4302 | 203,827 | +0.02(+4.93%) |
Dec 13, 2023 | 0.4406 | 0.4600 | 0.3795 | 0.4100 | 190,455 | +0.00(+0.00%) |
Dec 12, 2023 | 0.4052 | 0.4380 | 0.3501 | 0.4100 | 343,199 | +0.02(+4.33%) |
Dec 11, 2023 | 0.4500 | 0.4500 | 0.3712 | 0.3930 | 48,452 | -0.02(-4.15%) |
Dec 08, 2023 | 0.3800 | 0.4100 | 0.3707 | 0.4100 | 35,972 | +0.02(+4.86%) |
Dec 07, 2023 | 0.4324 | 0.4649 | 0.3800 | 0.3910 | 197,818 | -0.09(-18.54%) |
Dec 06, 2023 | 0.4700 | 0.4800 | 0.4600 | 0.4800 | 102,592 | +0.00(+0.00%) |
Dec 05, 2023 | 0.5151 | 0.5300 | 0.4781 | 0.4800 | 209,590 | -0.05(-9.60%) |
Dec 04, 2023 | 0.5400 | 0.5899 | 0.5200 | 0.5310 | 130,716 | +0.01(+2.12%) |
Dec 01, 2023 | 0.5000 | 0.5288 | 0.4900 | 0.5200 | 215,012 | +0.03(+5.16%) |
Nov 30, 2023 | 0.4850 | 0.5500 | 0.4850 | 0.4945 | 112,817 | +0.01(+1.96%) |
Nov 29, 2023 | 0.5000 | 0.5200 | 0.4801 | 0.4850 | 121,153 | -0.01(-2.71%) |
Nov 28, 2023 | 0.5400 | 0.5470 | 0.4951 | 0.4985 | 110,898 | -0.06(-10.50%) |
Nov 27, 2023 | 0.5500 | 0.6295 | 0.5400 | 0.5570 | 127,341 | -0.01(-2.30%) |
Nov 24, 2023 | 0.5600 | 0.5900 | 0.5401 | 0.5701 | 55,561 | +0.01(+0.90%) |
Nov 22, 2023 | 0.7020 | 0.7020 | 0.5397 | 0.5650 | 267,905 | -0.14(-19.52%) |
Nov 21, 2023 | 0.5700 | 0.9000 | 0.5600 | 0.7020 | 2,429,208 | +0.13(+23.14%) |
Nov 20, 2023 | 0.5616 | 0.5800 | 0.4863 | 0.5701 | 242,248 | +0.09(+18.75%) |
Nov 17, 2023 | 0.5470 | 0.5500 | 0.4801 | 0.4801 | 91,595 | -0.03(-5.02%) |
Nov 16, 2023 | 0.5550 | 0.5550 | 0.5000 | 0.5055 | 66,179 | -0.02(-4.62%) |
Nov 15, 2023 | 0.5000 | 0.5475 | 0.4999 | 0.5300 | 82,975 | +0.03(+6.00%) |
Nov 14, 2023 | 0.5515 | 0.5890 | 0.4853 | 0.5000 | 175,129 | -0.05(-9.34%) |
Nov 13, 2023 | 0.5000 | 0.5599 | 0.4901 | 0.5515 | 159,372 | +0.03(+5.05%) |
Nov 10, 2023 | 0.6500 | 0.6500 | 0.5200 | 0.5250 | 172,588 | -0.13(-19.79%) |
Nov 09, 2023 | 0.9400 | 0.9400 | 0.6300 | 0.6545 | 428,163 | -0.33(-33.21%) |
Nov 08, 2023 | 1.010 | 1.170 | 0.9200 | 0.9800 | 1,080,425 | +0.00(+0.03%) |
Nov 07, 2023 | 1.000 | 1.050 | 0.8786 | 0.9797 | 119,428 | +0.06(+6.49%) |
Nov 06, 2023 | 0.7700 | 1.000 | 0.6800 | 0.9200 | 94,394 | +0.13(+16.46%) |
Nov 03, 2023 | 0.7700 | 0.9000 | 0.7500 | 0.7900 | 16,845 | +0.01(+1.28%) |
Nov 02, 2023 | 0.7400 | 0.8000 | 0.7000 | 0.7800 | 45,949 | +0.09(+13.04%) |