Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.3500 | 0.3598 | 0.3286 | 0.3330 | 71,979 | -0.02(-4.86%) |
Feb 28, 2024 | 0.3600 | 0.3720 | 0.3401 | 0.3500 | 240,175 | +0.01(+2.91%) |
Feb 27, 2024 | 0.3400 | 0.3514 | 0.3400 | 0.3401 | 57,692 | +0.00(+0.03%) |
Feb 26, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 32,468 | -0.01(-2.86%) |
Feb 23, 2024 | 0.3680 | 0.3690 | 0.3400 | 0.3500 | 322,700 | +0.00(+0.00%) |
Feb 22, 2024 | 0.3400 | 0.3544 | 0.3300 | 0.3500 | 114,956 | +0.01(+2.94%) |
Feb 21, 2024 | 0.3720 | 0.3720 | 0.3318 | 0.3400 | 185,142 | -0.01(-2.69%) |
Feb 20, 2024 | 0.3700 | 0.3950 | 0.3409 | 0.3494 | 408,075 | +0.01(+2.76%) |
Feb 16, 2024 | 0.3500 | 0.4400 | 0.2759 | 0.3400 | 1,203,441 | -0.01(-2.77%) |
Feb 15, 2024 | 0.4000 | 0.4000 | 0.3400 | 0.3497 | 235,243 | -0.08(-18.67%) |
Feb 14, 2024 | 0.3658 | 0.4300 | 0.3406 | 0.4300 | 273,388 | +0.05(+14.03%) |
Feb 13, 2024 | 0.3454 | 0.3969 | 0.3400 | 0.3771 | 666,452 | +0.02(+5.90%) |
Feb 12, 2024 | 0.4000 | 0.4000 | 0.3215 | 0.3561 | 290,519 | -0.02(-6.29%) |
Feb 09, 2024 | 0.4000 | 0.4068 | 0.3371 | 0.3800 | 820,430 | +0.01(+1.47%) |
Feb 08, 2024 | 0.4300 | 0.4500 | 0.3530 | 0.3745 | 1,712,448 | -0.10(-20.32%) |
Feb 07, 2024 | 0.4330 | 0.4950 | 0.3451 | 0.4700 | 37,745,812 | +0.23(+95.34%) |
Feb 06, 2024 | 0.2090 | 0.2588 | 0.1800 | 0.2406 | 2,611,972 | +0.05(+26.63%) |
Feb 05, 2024 | 0.2090 | 0.2090 | 0.1900 | 0.1900 | 20,136 | -0.01(-5.00%) |
Feb 02, 2024 | 0.1600 | 0.2018 | 0.1550 | 0.2000 | 37,457 | -0.01(-3.10%) |
Feb 01, 2024 | 0.1828 | 0.2064 | 0.1820 | 0.2064 | 21,558 | +0.03(+18.55%) |
Jan 31, 2024 | 0.1844 | 0.1990 | 0.1741 | 0.1741 | 25,165 | -0.02(-11.58%) |
Jan 30, 2024 | 0.2000 | 0.2090 | 0.1731 | 0.1969 | 21,623 | -0.01(-3.00%) |
Jan 29, 2024 | 0.2000 | 0.2050 | 0.1901 | 0.2030 | 36,900 | +0.00(+1.55%) |
Jan 26, 2024 | 0.1910 | 0.2010 | 0.1910 | 0.1999 | 11,188 | +0.00(+1.99%) |
Jan 25, 2024 | 0.1990 | 0.2108 | 0.1902 | 0.1960 | 60,637 | -0.00(-1.51%) |
Jan 24, 2024 | 0.1890 | 0.1990 | 0.1851 | 0.1990 | 28,908 | +0.02(+9.82%) |
Jan 23, 2024 | 0.1890 | 0.1890 | 0.1802 | 0.1812 | 19,315 | -0.00(-1.31%) |
Jan 22, 2024 | 0.1840 | 0.1885 | 0.1836 | 0.1836 | 21,541 | -0.00(-0.22%) |
Jan 19, 2024 | 0.1750 | 0.1845 | 0.1722 | 0.1840 | 49,558 | +0.00(+2.22%) |
Jan 18, 2024 | 0.1840 | 0.1849 | 0.1733 | 0.1800 | 63,475 | -0.00(-1.64%) |
Jan 17, 2024 | 0.1800 | 0.1954 | 0.1746 | 0.1830 | 108,336 | +0.01(+4.57%) |
Jan 16, 2024 | 0.1730 | 0.1800 | 0.1730 | 0.1750 | 40,644 | -0.00(-1.80%) |
Jan 12, 2024 | 0.1890 | 0.1890 | 0.1748 | 0.1782 | 34,300 | -0.00(-1.11%) |
Jan 11, 2024 | 0.2000 | 0.2000 | 0.1800 | 0.1802 | 102,995 | -0.02(-9.90%) |
Jan 10, 2024 | 0.2000 | 0.2000 | 0.1805 | 0.2000 | 57,562 | +0.01(+2.67%) |
Jan 09, 2024 | 0.1950 | 0.1996 | 0.1820 | 0.1948 | 77,375 | +0.01(+3.18%) |
Jan 08, 2024 | 0.2100 | 0.2244 | 0.1810 | 0.1888 | 126,781 | -0.03(-14.18%) |
Jan 05, 2024 | 0.2500 | 0.2572 | 0.2200 | 0.2200 | 79,349 | -0.04(-14.99%) |
Jan 04, 2024 | 0.2640 | 0.2694 | 0.2401 | 0.2588 | 65,486 | -0.01(-1.93%) |
Jan 03, 2024 | 0.2904 | 0.2904 | 0.2619 | 0.2639 | 14,216 | -0.00(-1.27%) |
Jan 02, 2024 | 0.2715 | 0.2784 | 0.2671 | 0.2673 | 14,071 | -0.01(-4.50%) |
Dec 29, 2023 | 0.3180 | 0.3180 | 0.2506 | 0.2799 | 216,428 | -0.05(-14.59%) |
Dec 28, 2023 | 0.3700 | 0.3700 | 0.3215 | 0.3277 | 38,088 | -0.01(-3.76%) |
Dec 27, 2023 | 0.3500 | 0.3650 | 0.3200 | 0.3405 | 103,536 | -0.02(-5.07%) |
Dec 26, 2023 | 0.3300 | 0.3587 | 0.3025 | 0.3587 | 32,317 | +0.01(+1.90%) |
Dec 22, 2023 | 0.3433 | 0.3720 | 0.3200 | 0.3520 | 82,125 | -0.01(-2.17%) |
Dec 21, 2023 | 0.3595 | 0.3600 | 0.3278 | 0.3598 | 28,149 | +0.00(+0.08%) |
Dec 20, 2023 | 0.4000 | 0.4000 | 0.3210 | 0.3595 | 45,491 | -0.00(-1.24%) |
Dec 19, 2023 | 0.3530 | 0.3700 | 0.3401 | 0.3640 | 55,174 | +0.04(+13.33%) |
Dec 18, 2023 | 0.3648 | 0.3648 | 0.3207 | 0.3212 | 28,197 | -0.02(-4.74%) |
Dec 15, 2023 | 0.3829 | 0.3930 | 0.3372 | 0.3372 | 16,440 | -0.05(-12.03%) |
Dec 14, 2023 | 0.4600 | 0.4600 | 0.3538 | 0.3833 | 150,480 | -0.05(-10.86%) |
Dec 13, 2023 | 0.4000 | 0.4300 | 0.3001 | 0.4300 | 243,208 | +0.15(+53.57%) |
Dec 12, 2023 | 0.3000 | 0.3100 | 0.2800 | 0.2800 | 36,281 | -0.03(-9.39%) |
Dec 11, 2023 | 0.3310 | 0.3310 | 0.2903 | 0.3090 | 29,070 | +0.01(+2.66%) |
Dec 08, 2023 | 0.2500 | 0.3079 | 0.2500 | 0.3010 | 27,064 | +0.00(+0.91%) |
Dec 07, 2023 | 0.3280 | 0.3280 | 0.2983 | 0.2983 | 9,412 | -0.04(-11.33%) |
Dec 06, 2023 | 0.3598 | 0.3598 | 0.3296 | 0.3364 | 139,142 | -0.01(-2.21%) |
Dec 05, 2023 | 0.3601 | 0.3601 | 0.3440 | 0.3440 | 18,479 | -0.03(-6.98%) |
Dec 04, 2023 | 0.3500 | 0.3698 | 0.3396 | 0.3698 | 21,828 | +0.00(+1.04%) |