Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.2126 | 0.2349 | 0.2022 | 0.2175 | 1,686,717 | +0.00(+0.28%) |
Feb 28, 2024 | 0.2092 | 0.2170 | 0.2000 | 0.2169 | 1,360,987 | +0.02(+7.91%) |
Feb 27, 2024 | 0.1879 | 0.2096 | 0.1716 | 0.2010 | 1,366,054 | +0.01(+6.41%) |
Feb 26, 2024 | 0.1850 | 0.2100 | 0.1661 | 0.1889 | 926,185 | +0.00(+2.11%) |
Feb 23, 2024 | 0.1787 | 0.1887 | 0.1700 | 0.1850 | 621,000 | -0.00(-1.23%) |
Feb 22, 2024 | 0.2000 | 0.2050 | 0.1803 | 0.1873 | 2,022,822 | -0.08(-29.45%) |
Feb 21, 2024 | 0.2000 | 0.2889 | 0.1912 | 0.2655 | 8,589,966 | +0.06(+30.72%) |
Feb 20, 2024 | 0.1800 | 0.2166 | 0.1690 | 0.2031 | 364,205 | +0.02(+13.53%) |
Feb 16, 2024 | 0.1789 | 0.1878 | 0.1673 | 0.1789 | 340,283 | +0.00(+0.00%) |
Feb 15, 2024 | 0.1670 | 0.1800 | 0.1670 | 0.1789 | 185,005 | +0.01(+7.19%) |
Feb 14, 2024 | 0.1620 | 0.1720 | 0.1525 | 0.1669 | 238,190 | +0.01(+5.23%) |
Feb 13, 2024 | 0.1649 | 0.1750 | 0.1411 | 0.1586 | 1,282,629 | -0.01(-6.71%) |
Feb 12, 2024 | 0.1900 | 0.1961 | 0.1620 | 0.1700 | 1,359,703 | -0.03(-13.31%) |
Feb 09, 2024 | 0.1990 | 0.1999 | 0.1930 | 0.1961 | 141,196 | -0.00(-0.91%) |
Feb 08, 2024 | 0.1815 | 0.1990 | 0.1813 | 0.1979 | 117,112 | -0.00(-0.55%) |
Feb 07, 2024 | 0.1971 | 0.2000 | 0.1902 | 0.1990 | 53,890 | -0.00(-1.00%) |
Feb 06, 2024 | 0.2010 | 0.2050 | 0.1874 | 0.2010 | 204,200 | -0.00(-1.95%) |
Feb 05, 2024 | 0.2000 | 0.2060 | 0.1800 | 0.2050 | 376,412 | +0.01(+3.22%) |
Feb 02, 2024 | 0.1783 | 0.2000 | 0.1700 | 0.1986 | 714,294 | +0.02(+10.95%) |
Feb 01, 2024 | 0.1742 | 0.1838 | 0.1651 | 0.1790 | 788,944 | -0.00(-2.66%) |
Jan 31, 2024 | 0.1900 | 0.2000 | 0.1720 | 0.1839 | 9,059,879 | -0.04(-16.37%) |
Jan 30, 2024 | 0.2000 | 0.2350 | 0.1888 | 0.2199 | 1,565,865 | +0.02(+12.14%) |
Jan 29, 2024 | 0.2027 | 0.2027 | 0.1929 | 0.1961 | 92,775 | -0.00(-1.75%) |
Jan 26, 2024 | 0.2000 | 0.2032 | 0.1925 | 0.1996 | 178,979 | -0.00(-1.48%) |
Jan 25, 2024 | 0.1900 | 0.2027 | 0.1900 | 0.2026 | 118,877 | +0.01(+3.90%) |
Jan 24, 2024 | 0.1930 | 0.2000 | 0.1812 | 0.1950 | 91,045 | +0.00(+0.00%) |
Jan 23, 2024 | 0.1900 | 0.2051 | 0.1890 | 0.1950 | 391,809 | +0.00(+1.04%) |
Jan 22, 2024 | 0.2400 | 0.2429 | 0.1800 | 0.1930 | 2,713,199 | -0.05(-20.25%) |
Jan 19, 2024 | 0.2300 | 0.2560 | 0.2242 | 0.2420 | 391,072 | +0.01(+4.09%) |
Jan 18, 2024 | 0.2400 | 0.2510 | 0.2280 | 0.2325 | 157,886 | -0.01(-3.12%) |
Jan 17, 2024 | 0.2522 | 0.2522 | 0.2354 | 0.2400 | 82,439 | -0.02(-7.69%) |
Jan 16, 2024 | 0.2659 | 0.2683 | 0.2350 | 0.2600 | 214,001 | -0.00(-0.38%) |
Jan 12, 2024 | 0.2500 | 0.2700 | 0.2365 | 0.2610 | 220,061 | -0.00(-0.76%) |
Jan 11, 2024 | 0.2550 | 0.2700 | 0.2350 | 0.2630 | 113,536 | +0.01(+4.66%) |
Jan 10, 2024 | 0.2428 | 0.2600 | 0.2350 | 0.2513 | 185,831 | +0.01(+2.99%) |
Jan 09, 2024 | 0.2400 | 0.2450 | 0.2352 | 0.2440 | 234,400 | -0.01(-2.28%) |
Jan 08, 2024 | 0.2579 | 0.2600 | 0.2133 | 0.2497 | 730,864 | -0.01(-3.40%) |
Jan 05, 2024 | 0.2440 | 0.2629 | 0.2400 | 0.2585 | 137,010 | +0.01(+4.91%) |
Jan 04, 2024 | 0.2700 | 0.2700 | 0.2420 | 0.2464 | 397,305 | -0.01(-5.23%) |
Jan 03, 2024 | 0.3000 | 0.3200 | 0.2500 | 0.2600 | 1,331,029 | -0.03(-11.77%) |
Jan 02, 2024 | 0.2750 | 0.3510 | 0.2710 | 0.2947 | 598,530 | +0.02(+8.39%) |
Dec 29, 2023 | 0.2756 | 0.3100 | 0.2710 | 0.2719 | 145,193 | -0.02(-5.79%) |
Dec 28, 2023 | 0.2890 | 0.2900 | 0.2696 | 0.2886 | 211,252 | +0.00(+0.56%) |
Dec 27, 2023 | 0.2700 | 0.2900 | 0.2700 | 0.2870 | 160,273 | +0.01(+2.87%) |
Dec 26, 2023 | 0.2600 | 0.2800 | 0.2550 | 0.2790 | 255,511 | +0.01(+1.94%) |
Dec 22, 2023 | 0.2700 | 0.2836 | 0.2500 | 0.2737 | 254,414 | +0.00(+1.37%) |
Dec 21, 2023 | 0.2700 | 0.2780 | 0.2600 | 0.2700 | 37,746 | +0.01(+3.85%) |
Dec 20, 2023 | 0.2901 | 0.3100 | 0.2540 | 0.2600 | 243,067 | -0.03(-10.38%) |
Dec 19, 2023 | 0.2900 | 0.3000 | 0.2706 | 0.2901 | 722,157 | +0.02(+5.45%) |
Dec 18, 2023 | 0.2785 | 0.2915 | 0.2700 | 0.2751 | 361,989 | +0.00(+0.47%) |
Dec 15, 2023 | 0.2900 | 0.3050 | 0.2738 | 0.2738 | 760,652 | -0.01(-2.94%) |
Dec 14, 2023 | 0.2600 | 0.2900 | 0.2501 | 0.2821 | 953,865 | +0.03(+13.48%) |
Dec 13, 2023 | 0.2310 | 0.2599 | 0.2310 | 0.2486 | 130,802 | -0.01(-2.36%) |
Dec 12, 2023 | 0.2550 | 0.2600 | 0.2431 | 0.2546 | 185,398 | +0.00(+0.63%) |
Dec 11, 2023 | 0.2500 | 0.2550 | 0.2436 | 0.2530 | 171,703 | +0.00(+1.24%) |
Dec 08, 2023 | 0.2600 | 0.2600 | 0.2400 | 0.2499 | 295,626 | -0.01(-3.88%) |
Dec 07, 2023 | 0.2700 | 0.2700 | 0.2455 | 0.2600 | 238,564 | -0.01(-3.67%) |
Dec 06, 2023 | 0.2650 | 0.2800 | 0.2550 | 0.2699 | 547,922 | +0.01(+2.43%) |
Dec 05, 2023 | 0.2615 | 0.2700 | 0.2552 | 0.2635 | 89,094 | +0.01(+3.29%) |
Dec 04, 2023 | 0.2600 | 0.2710 | 0.2500 | 0.2551 | 168,748 | -0.01(-3.70%) |