Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.910 | 4.376 | 3.530 | 3.580 | 327,232 | +3.19(+814.67%) |
Feb 28, 2024 | 0.4200 | 0.4400 | 0.3804 | 0.3914 | 687,982 | -0.02(-5.46%) |
Feb 27, 2024 | 0.4137 | 0.4481 | 0.4121 | 0.4140 | 598,190 | -0.01(-1.43%) |
Feb 26, 2024 | 0.4310 | 0.4740 | 0.4022 | 0.4200 | 1,178,869 | -0.04(-9.56%) |
Feb 23, 2024 | 0.4335 | 0.4700 | 0.4335 | 0.4644 | 488,394 | +0.03(+7.13%) |
Feb 22, 2024 | 0.4325 | 0.4699 | 0.4300 | 0.4335 | 202,150 | +0.00(+0.37%) |
Feb 21, 2024 | 0.4800 | 0.4800 | 0.4256 | 0.4319 | 490,658 | -0.04(-8.11%) |
Feb 20, 2024 | 0.4400 | 0.4799 | 0.4350 | 0.4700 | 742,137 | +0.04(+8.29%) |
Feb 16, 2024 | 0.4000 | 0.4400 | 0.4000 | 0.4340 | 671,112 | +0.03(+6.11%) |
Feb 15, 2024 | 0.3983 | 0.4179 | 0.3925 | 0.4090 | 187,997 | +0.01(+2.25%) |
Feb 14, 2024 | 0.3900 | 0.4300 | 0.3810 | 0.4000 | 292,575 | +0.01(+2.30%) |
Feb 13, 2024 | 0.4000 | 0.4178 | 0.3900 | 0.3910 | 358,500 | -0.02(-4.63%) |
Feb 12, 2024 | 0.4400 | 0.4499 | 0.4100 | 0.4100 | 452,052 | -0.02(-4.16%) |
Feb 09, 2024 | 0.4000 | 0.4300 | 0.3700 | 0.4278 | 339,477 | +0.03(+6.95%) |
Feb 08, 2024 | 0.4300 | 0.4309 | 0.3600 | 0.4000 | 1,261,396 | -0.03(-7.88%) |
Feb 07, 2024 | 0.4681 | 0.4849 | 0.4300 | 0.4342 | 471,876 | -0.05(-9.65%) |
Feb 06, 2024 | 0.4567 | 0.4900 | 0.4501 | 0.4806 | 740,030 | +0.01(+1.09%) |
Feb 05, 2024 | 0.5390 | 0.5500 | 0.4500 | 0.4754 | 1,331,001 | -0.06(-11.96%) |
Feb 02, 2024 | 0.4881 | 0.5400 | 0.4388 | 0.5400 | 2,704,348 | +0.05(+10.63%) |
Feb 01, 2024 | 0.4100 | 0.5655 | 0.4038 | 0.4881 | 7,917,620 | +0.11(+28.45%) |
Jan 31, 2024 | 0.3400 | 0.4450 | 0.3335 | 0.3800 | 1,971,258 | +0.04(+12.13%) |
Jan 30, 2024 | 0.3104 | 0.3396 | 0.3000 | 0.3389 | 426,216 | +0.02(+5.91%) |
Jan 29, 2024 | 0.3433 | 0.3500 | 0.2842 | 0.3200 | 1,003,924 | -0.02(-6.79%) |
Jan 26, 2024 | 0.3600 | 0.3700 | 0.3275 | 0.3433 | 1,011,569 | -0.00(-1.35%) |
Jan 25, 2024 | 0.2850 | 0.3599 | 0.2850 | 0.3480 | 2,384,261 | +0.05(+16.00%) |
Jan 24, 2024 | 0.2865 | 0.3028 | 0.2645 | 0.3000 | 1,236,118 | +0.02(+6.91%) |
Jan 23, 2024 | 0.3100 | 0.3150 | 0.2800 | 0.2806 | 1,437,120 | -0.03(-8.93%) |
Jan 22, 2024 | 0.2800 | 0.3300 | 0.2610 | 0.3081 | 2,379,563 | +0.01(+4.80%) |
Jan 19, 2024 | 0.2682 | 0.3099 | 0.2401 | 0.2940 | 4,766,469 | +0.01(+1.73%) |
Jan 18, 2024 | 0.2767 | 0.3340 | 0.2535 | 0.2890 | 94,400,776 | +0.10(+53.48%) |
Jan 17, 2024 | 0.1939 | 0.1998 | 0.1870 | 0.1883 | 700,171 | -0.01(-5.80%) |
Jan 16, 2024 | 0.2275 | 0.2246 | 0.1900 | 0.1999 | 686,618 | -0.02(-8.05%) |
Jan 12, 2024 | 0.2600 | 0.2600 | 0.2150 | 0.2174 | 557,016 | -0.03(-13.07%) |
Jan 11, 2024 | 0.2605 | 0.2649 | 0.2450 | 0.2501 | 242,348 | +0.00(+0.16%) |
Jan 10, 2024 | 0.2500 | 0.2550 | 0.2440 | 0.2497 | 311,632 | -0.00(-0.12%) |
Jan 09, 2024 | 0.2449 | 0.2613 | 0.2449 | 0.2500 | 315,804 | +0.00(+0.00%) |
Jan 08, 2024 | 0.2500 | 0.2599 | 0.2450 | 0.2500 | 499,027 | +0.00(+2.00%) |
Jan 05, 2024 | 0.2542 | 0.2555 | 0.2400 | 0.2451 | 620,871 | -0.01(-3.88%) |
Jan 04, 2024 | 0.3000 | 0.3000 | 0.2500 | 0.2550 | 2,406,218 | -0.03(-9.25%) |
Jan 03, 2024 | 0.2800 | 0.2985 | 0.2137 | 0.2810 | 1,754,196 | +0.00(+0.50%) |
Jan 02, 2024 | 0.2500 | 0.3018 | 0.2418 | 0.2796 | 1,530,714 | +0.03(+13.02%) |
Dec 29, 2023 | 0.1900 | 0.2899 | 0.1900 | 0.2474 | 3,655,640 | +0.06(+32.30%) |
Dec 28, 2023 | 0.1700 | 0.1950 | 0.1637 | 0.1870 | 1,135,997 | +0.02(+10.39%) |
Dec 27, 2023 | 0.1600 | 0.1698 | 0.1590 | 0.1694 | 1,363,680 | +0.00(+0.53%) |
Dec 26, 2023 | 0.1800 | 0.1800 | 0.1638 | 0.1685 | 705,504 | -0.01(-6.39%) |
Dec 22, 2023 | 0.1800 | 0.1900 | 0.1734 | 0.1800 | 598,107 | -0.00(-0.55%) |
Dec 21, 2023 | 0.1900 | 0.1890 | 0.1700 | 0.1810 | 570,316 | +0.01(+6.35%) |
Dec 20, 2023 | 0.2000 | 0.2000 | 0.1702 | 0.1702 | 872,979 | -0.02(-9.66%) |
Dec 19, 2023 | 0.2000 | 0.2000 | 0.1850 | 0.1884 | 668,893 | +0.00(+1.73%) |
Dec 18, 2023 | 0.2019 | 0.2089 | 0.1816 | 0.1852 | 358,630 | -0.00(-1.02%) |
Dec 15, 2023 | 0.2051 | 0.2051 | 0.1806 | 0.1871 | 693,844 | -0.01(-7.05%) |
Dec 14, 2023 | 0.2121 | 0.2121 | 0.1900 | 0.2013 | 339,866 | +0.00(+0.40%) |
Dec 13, 2023 | 0.1995 | 0.2098 | 0.1900 | 0.2005 | 294,321 | +0.00(+2.30%) |
Dec 12, 2023 | 0.2000 | 0.2051 | 0.1884 | 0.1960 | 680,484 | -0.00(-2.00%) |
Dec 11, 2023 | 0.2100 | 0.2198 | 0.2000 | 0.2000 | 450,208 | -0.01(-2.91%) |
Dec 08, 2023 | 0.2000 | 0.2099 | 0.2000 | 0.2060 | 178,770 | -0.00(-1.67%) |
Dec 07, 2023 | 0.2196 | 0.2198 | 0.2020 | 0.2095 | 136,617 | -0.00(-1.13%) |
Dec 06, 2023 | 0.2123 | 0.2230 | 0.2060 | 0.2119 | 95,408 | -0.00(-0.24%) |
Dec 05, 2023 | 0.2130 | 0.2199 | 0.2100 | 0.2124 | 165,136 | -0.01(-3.41%) |
Dec 04, 2023 | 0.2350 | 0.2350 | 0.2130 | 0.2199 | 190,554 | -0.01(-4.31%) |