Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.2040 | 0.2066 | 0.1945 | 0.1980 | 387,807 | -0.00(-2.22%) |
Feb 28, 2024 | 0.2065 | 0.2200 | 0.1976 | 0.2025 | 241,440 | +0.01(+3.37%) |
Feb 27, 2024 | 0.2100 | 0.2100 | 0.1916 | 0.1959 | 332,663 | -0.01(-3.73%) |
Feb 26, 2024 | 0.1820 | 0.2058 | 0.1820 | 0.2035 | 828,668 | +0.02(+10.24%) |
Feb 23, 2024 | 0.1820 | 0.1925 | 0.1820 | 0.1846 | 30,305 | -0.00(-1.70%) |
Feb 22, 2024 | 0.1889 | 0.1980 | 0.1846 | 0.1878 | 34,498 | +0.00(+1.73%) |
Feb 21, 2024 | 0.1820 | 0.1899 | 0.1820 | 0.1846 | 76,924 | -0.00(-1.76%) |
Feb 20, 2024 | 0.1899 | 0.1900 | 0.1808 | 0.1879 | 113,146 | +0.00(+2.23%) |
Feb 16, 2024 | 0.1730 | 0.1918 | 0.1730 | 0.1838 | 214,224 | -0.00(-2.44%) |
Feb 15, 2024 | 0.1900 | 0.1951 | 0.1804 | 0.1884 | 396,958 | -0.00(-0.84%) |
Feb 14, 2024 | 0.1900 | 0.1973 | 0.1864 | 0.1900 | 420,460 | +0.01(+5.20%) |
Feb 13, 2024 | 0.1920 | 0.1920 | 0.1781 | 0.1806 | 485,453 | -0.01(-2.80%) |
Feb 12, 2024 | 0.1800 | 0.1943 | 0.1792 | 0.1858 | 642,180 | +0.00(+0.43%) |
Feb 09, 2024 | 0.1998 | 0.2064 | 0.1846 | 0.1850 | 254,978 | -0.01(-3.90%) |
Feb 08, 2024 | 0.1930 | 0.2065 | 0.1900 | 0.1925 | 133,449 | -0.00(-1.18%) |
Feb 07, 2024 | 0.1824 | 0.1980 | 0.1819 | 0.1948 | 245,678 | +0.01(+7.21%) |
Feb 06, 2024 | 0.1960 | 0.1960 | 0.1817 | 0.1817 | 311,597 | -0.01(-2.73%) |
Feb 05, 2024 | 0.1863 | 0.1920 | 0.1796 | 0.1868 | 845,880 | +0.00(+1.41%) |
Feb 02, 2024 | 0.1794 | 0.1857 | 0.1736 | 0.1842 | 287,522 | +0.00(+1.77%) |
Feb 01, 2024 | 0.1677 | 0.1990 | 0.1635 | 0.1810 | 210,132 | +0.02(+9.96%) |
Jan 31, 2024 | 0.1793 | 0.1849 | 0.1628 | 0.1646 | 370,094 | -0.02(-10.49%) |
Jan 30, 2024 | 0.1520 | 0.1944 | 0.1478 | 0.1839 | 544,096 | +0.04(+27.97%) |
Jan 29, 2024 | 0.1464 | 0.1500 | 0.1406 | 0.1437 | 364,796 | -0.01(-3.36%) |
Jan 26, 2024 | 0.1619 | 0.1635 | 0.1435 | 0.1487 | 214,763 | -0.00(-2.24%) |
Jan 25, 2024 | 0.1428 | 0.1538 | 0.1396 | 0.1521 | 126,635 | +0.01(+7.49%) |
Jan 24, 2024 | 0.1400 | 0.1450 | 0.1326 | 0.1415 | 85,496 | -0.00(-3.02%) |
Jan 23, 2024 | 0.1517 | 0.1517 | 0.1415 | 0.1459 | 154,156 | -0.01(-7.07%) |
Jan 22, 2024 | 0.1565 | 0.1594 | 0.1498 | 0.1570 | 257,717 | +0.00(+0.00%) |
Jan 19, 2024 | 0.1534 | 0.1600 | 0.1500 | 0.1570 | 153,913 | -0.00(-1.44%) |
Jan 18, 2024 | 0.1415 | 0.1700 | 0.1415 | 0.1593 | 726,525 | +0.01(+3.58%) |
Jan 17, 2024 | 0.1600 | 0.1604 | 0.1466 | 0.1538 | 477,084 | -0.01(-3.39%) |
Jan 16, 2024 | 0.1647 | 0.1783 | 0.1550 | 0.1592 | 479,206 | -0.00(-2.39%) |
Jan 12, 2024 | 0.1798 | 0.1798 | 0.1555 | 0.1631 | 430,669 | -0.02(-10.04%) |
Jan 11, 2024 | 0.2215 | 0.2272 | 0.1706 | 0.1813 | 794,264 | -0.02(-10.60%) |
Jan 10, 2024 | 0.1900 | 0.2210 | 0.1773 | 0.2028 | 767,178 | +0.02(+10.22%) |
Jan 09, 2024 | 0.2092 | 0.2130 | 0.1600 | 0.1840 | 571,869 | -0.02(-8.68%) |
Jan 08, 2024 | 0.2315 | 0.2350 | 0.2015 | 0.2015 | 371,736 | -0.02(-8.70%) |
Jan 05, 2024 | 0.2460 | 0.2460 | 0.2153 | 0.2207 | 217,010 | -0.01(-5.68%) |
Jan 04, 2024 | 0.2284 | 0.2471 | 0.2284 | 0.2340 | 266,179 | +0.01(+2.63%) |
Jan 03, 2024 | 0.2200 | 0.2340 | 0.2100 | 0.2280 | 509,306 | -0.01(-2.98%) |
Jan 02, 2024 | 0.2328 | 0.2600 | 0.2285 | 0.2350 | 1,020,038 | +0.01(+6.62%) |
Dec 29, 2023 | 0.2350 | 0.2462 | 0.2100 | 0.2204 | 314,292 | -0.03(-10.48%) |
Dec 28, 2023 | 0.2576 | 0.2580 | 0.2384 | 0.2462 | 262,049 | -0.01(-4.35%) |
Dec 27, 2023 | 0.2500 | 0.2596 | 0.2338 | 0.2574 | 155,448 | +0.02(+7.25%) |
Dec 26, 2023 | 0.2462 | 0.2600 | 0.2347 | 0.2400 | 404,524 | -0.01(-4.95%) |
Dec 22, 2023 | 0.2500 | 0.2580 | 0.2380 | 0.2525 | 939,177 | +0.00(+1.65%) |
Dec 21, 2023 | 0.2402 | 0.2484 | 0.2270 | 0.2484 | 194,021 | +0.02(+7.72%) |
Dec 20, 2023 | 0.2220 | 0.2530 | 0.2200 | 0.2306 | 2,148,982 | +0.01(+6.07%) |
Dec 19, 2023 | 0.1975 | 0.2189 | 0.1975 | 0.2174 | 464,838 | +0.03(+13.29%) |
Dec 18, 2023 | 0.1800 | 0.1926 | 0.1800 | 0.1919 | 146,130 | +0.00(+2.62%) |
Dec 15, 2023 | 0.1950 | 0.1950 | 0.1827 | 0.1870 | 199,264 | -0.01(-3.11%) |
Dec 14, 2023 | 0.1911 | 0.2088 | 0.1911 | 0.1930 | 350,226 | +0.00(+1.58%) |
Dec 13, 2023 | 0.1815 | 0.1912 | 0.1755 | 0.1900 | 179,001 | +0.01(+2.81%) |
Dec 12, 2023 | 0.1796 | 0.1848 | 0.1694 | 0.1848 | 383,983 | +0.01(+6.82%) |
Dec 11, 2023 | 0.1900 | 0.1951 | 0.1695 | 0.1730 | 561,708 | -0.02(-9.57%) |
Dec 08, 2023 | 0.1729 | 0.1968 | 0.1729 | 0.1913 | 623,817 | +0.02(+10.64%) |
Dec 07, 2023 | 0.1900 | 0.1900 | 0.1590 | 0.1729 | 1,039,701 | -0.01(-4.63%) |
Dec 06, 2023 | 0.1465 | 0.1929 | 0.1465 | 0.1813 | 761,286 | +0.03(+16.29%) |
Dec 05, 2023 | 0.1573 | 0.1585 | 0.1426 | 0.1559 | 664,622 | -0.00(-0.89%) |
Dec 04, 2023 | 0.1500 | 0.1624 | 0.1466 | 0.1573 | 650,153 | +0.01(+8.86%) |