Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.4360 | 0.4667 | 0.4121 | 0.4343 | 490,290 | -0.02(-5.24%) |
Feb 28, 2024 | 0.4920 | 0.5258 | 0.4495 | 0.4583 | 601,355 | -0.03(-5.97%) |
Feb 27, 2024 | 0.5363 | 0.5363 | 0.4789 | 0.4874 | 803,208 | -0.02(-3.81%) |
Feb 26, 2024 | 0.4493 | 0.5067 | 0.4400 | 0.5067 | 647,175 | +0.08(+17.81%) |
Feb 23, 2024 | 0.4449 | 0.4475 | 0.4225 | 0.4301 | 176,119 | -0.01(-3.13%) |
Feb 22, 2024 | 0.4720 | 0.4720 | 0.4419 | 0.4440 | 292,422 | +0.01(+1.49%) |
Feb 21, 2024 | 0.4520 | 0.4589 | 0.4375 | 0.4375 | 298,562 | -0.04(-7.95%) |
Feb 20, 2024 | 0.4952 | 0.4972 | 0.4501 | 0.4753 | 235,282 | -0.02(-4.40%) |
Feb 16, 2024 | 0.5270 | 0.5270 | 0.4804 | 0.4972 | 315,705 | +0.00(+1.00%) |
Feb 15, 2024 | 0.5500 | 0.5500 | 0.4875 | 0.4923 | 494,484 | -0.03(-5.33%) |
Feb 14, 2024 | 0.5060 | 0.5499 | 0.5060 | 0.5200 | 424,662 | +0.03(+6.12%) |
Feb 13, 2024 | 0.5110 | 0.5110 | 0.4627 | 0.4900 | 228,222 | -0.03(-5.71%) |
Feb 12, 2024 | 0.4800 | 0.5466 | 0.4670 | 0.5197 | 834,998 | +0.06(+12.49%) |
Feb 09, 2024 | 0.4705 | 0.4705 | 0.4417 | 0.4620 | 422,600 | +0.04(+9.43%) |
Feb 08, 2024 | 0.3918 | 0.4334 | 0.3918 | 0.4222 | 255,508 | +0.04(+10.61%) |
Feb 07, 2024 | 0.3668 | 0.3900 | 0.3613 | 0.3817 | 98,800 | +0.01(+3.16%) |
Feb 06, 2024 | 0.3573 | 0.3755 | 0.3572 | 0.3700 | 156,235 | +0.01(+2.78%) |
Feb 05, 2024 | 0.3530 | 0.3824 | 0.3506 | 0.3600 | 80,416 | -0.02(-5.34%) |
Feb 02, 2024 | 0.3900 | 0.3972 | 0.3700 | 0.3803 | 90,118 | +0.00(+0.08%) |
Feb 01, 2024 | 0.3813 | 0.3913 | 0.3700 | 0.3800 | 190,541 | +0.01(+2.70%) |
Jan 31, 2024 | 0.3660 | 0.4067 | 0.3660 | 0.3700 | 277,857 | -0.03(-7.43%) |
Jan 30, 2024 | 0.4130 | 0.4189 | 0.3927 | 0.3997 | 157,992 | -0.02(-5.10%) |
Jan 29, 2024 | 0.4324 | 0.4429 | 0.3894 | 0.4212 | 199,364 | +0.02(+5.38%) |
Jan 26, 2024 | 0.3600 | 0.4010 | 0.3600 | 0.3997 | 513,754 | +0.06(+17.56%) |
Jan 25, 2024 | 0.3440 | 0.3440 | 0.3287 | 0.3400 | 36,085 | +0.00(+0.59%) |
Jan 24, 2024 | 0.3570 | 0.3599 | 0.3364 | 0.3380 | 124,710 | +0.01(+2.42%) |
Jan 23, 2024 | 0.3215 | 0.3384 | 0.3090 | 0.3300 | 107,279 | -0.00(-1.02%) |
Jan 22, 2024 | 0.3333 | 0.3600 | 0.3236 | 0.3334 | 290,560 | -0.02(-5.31%) |
Jan 19, 2024 | 0.3419 | 0.3560 | 0.3048 | 0.3521 | 393,478 | +0.02(+4.64%) |
Jan 18, 2024 | 0.3951 | 0.4185 | 0.3226 | 0.3365 | 772,499 | -0.06(-16.08%) |
Jan 17, 2024 | 0.3880 | 0.4010 | 0.3880 | 0.4010 | 92,373 | +0.01(+1.52%) |
Jan 16, 2024 | 0.3800 | 0.4100 | 0.3743 | 0.3950 | 282,579 | -0.01(-3.42%) |
Jan 12, 2024 | 0.4598 | 0.4670 | 0.3852 | 0.4090 | 727,025 | -0.06(-13.31%) |
Jan 11, 2024 | 0.5529 | 0.5640 | 0.4609 | 0.4718 | 778,549 | -0.04(-7.64%) |
Jan 10, 2024 | 0.5000 | 0.5421 | 0.4782 | 0.5108 | 912,840 | +0.01(+1.05%) |
Jan 09, 2024 | 0.5291 | 0.5405 | 0.5055 | 0.5055 | 339,901 | -0.04(-7.70%) |
Jan 08, 2024 | 0.5169 | 0.5700 | 0.5000 | 0.5477 | 622,726 | +0.03(+5.33%) |
Jan 05, 2024 | 0.5248 | 0.5248 | 0.4960 | 0.5200 | 233,507 | -0.00(-0.29%) |
Jan 04, 2024 | 0.5200 | 0.5571 | 0.5055 | 0.5215 | 361,119 | +0.01(+2.25%) |
Jan 03, 2024 | 0.4520 | 0.5137 | 0.4454 | 0.5100 | 269,547 | +0.01(+2.82%) |
Jan 02, 2024 | 0.5080 | 0.5565 | 0.4908 | 0.4960 | 445,435 | +0.04(+8.94%) |
Dec 29, 2023 | 0.5470 | 0.5661 | 0.4288 | 0.4553 | 1,464,983 | -0.07(-13.98%) |
Dec 28, 2023 | 0.5790 | 0.5790 | 0.5200 | 0.5293 | 358,425 | -0.05(-8.36%) |
Dec 27, 2023 | 0.5259 | 0.5800 | 0.5184 | 0.5776 | 988,972 | +0.06(+12.16%) |
Dec 26, 2023 | 0.5000 | 0.5399 | 0.4733 | 0.5150 | 984,420 | +0.04(+7.58%) |
Dec 22, 2023 | 0.3973 | 0.5000 | 0.3808 | 0.4787 | 1,331,562 | +0.08(+21.16%) |
Dec 21, 2023 | 0.4059 | 0.4100 | 0.3676 | 0.3951 | 537,339 | +0.01(+2.12%) |
Dec 20, 2023 | 0.3431 | 0.4200 | 0.3422 | 0.3869 | 2,310,235 | +0.07(+20.91%) |
Dec 19, 2023 | 0.3300 | 0.3534 | 0.3135 | 0.3200 | 514,085 | -0.01(-4.08%) |
Dec 18, 2023 | 0.3100 | 0.3390 | 0.2986 | 0.3336 | 158,517 | +0.03(+10.35%) |
Dec 15, 2023 | 0.2801 | 0.3100 | 0.2801 | 0.3023 | 213,389 | +0.00(+0.77%) |
Dec 14, 2023 | 0.2958 | 0.3110 | 0.2843 | 0.3000 | 233,138 | +0.01(+1.97%) |
Dec 13, 2023 | 0.2600 | 0.3000 | 0.2567 | 0.2942 | 370,819 | +0.04(+15.01%) |
Dec 12, 2023 | 0.2600 | 0.2630 | 0.2430 | 0.2558 | 249,087 | +0.00(+0.31%) |
Dec 11, 2023 | 0.2900 | 0.3000 | 0.2504 | 0.2550 | 188,509 | -0.04(-15.00%) |
Dec 08, 2023 | 0.3350 | 0.3350 | 0.2948 | 0.3000 | 218,678 | -0.01(-4.25%) |
Dec 07, 2023 | 0.3100 | 0.3350 | 0.3073 | 0.3133 | 213,293 | +0.00(+0.22%) |
Dec 06, 2023 | 0.3373 | 0.3512 | 0.3093 | 0.3126 | 292,937 | -0.03(-8.76%) |
Dec 05, 2023 | 0.3620 | 0.3780 | 0.3390 | 0.3426 | 927,815 | -0.00(-0.98%) |
Dec 04, 2023 | 0.3450 | 0.3514 | 0.3144 | 0.3460 | 455,546 | +0.04(+11.61%) |