Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.4051 | 0.4110 | 0.3800 | 0.3834 | 1,058,492 | -0.03(-7.81%) |
Feb 28, 2024 | 0.4300 | 0.4399 | 0.3780 | 0.4159 | 2,230,858 | -0.05(-10.56%) |
Feb 27, 2024 | 0.4349 | 0.4900 | 0.3800 | 0.4650 | 6,471,777 | +0.01(+2.81%) |
Feb 26, 2024 | 0.6495 | 0.7384 | 0.4371 | 0.4523 | 128,102,168 | +0.23(+104.11%) |
Feb 23, 2024 | 0.2251 | 0.2321 | 0.1912 | 0.2216 | 347,165 | -0.00(-0.05%) |
Feb 22, 2024 | 0.2300 | 0.2450 | 0.2150 | 0.2217 | 214,300 | +0.00(+2.17%) |
Feb 21, 2024 | 0.2500 | 0.2490 | 0.2100 | 0.2170 | 161,466 | -0.03(-10.59%) |
Feb 20, 2024 | 0.2448 | 0.2500 | 0.2211 | 0.2427 | 127,302 | +0.00(+1.13%) |
Feb 16, 2024 | 0.2300 | 0.2490 | 0.2100 | 0.2400 | 186,075 | +0.01(+4.80%) |
Feb 15, 2024 | 0.2300 | 0.2300 | 0.2088 | 0.2290 | 99,450 | +0.01(+2.23%) |
Feb 14, 2024 | 0.2258 | 0.2400 | 0.2175 | 0.2240 | 404,106 | -0.01(-4.76%) |
Feb 13, 2024 | 0.2388 | 0.2497 | 0.2200 | 0.2352 | 47,869 | +0.00(+0.68%) |
Feb 12, 2024 | 0.2400 | 0.2521 | 0.2200 | 0.2336 | 276,781 | -0.01(-2.26%) |
Feb 09, 2024 | 0.2400 | 0.2500 | 0.2281 | 0.2390 | 116,645 | -0.00(-0.33%) |
Feb 08, 2024 | 0.2400 | 0.2400 | 0.2394 | 0.2398 | 15,189 | -0.00(-0.08%) |
Feb 07, 2024 | 0.2400 | 0.2400 | 0.2355 | 0.2400 | 29,806 | +0.00(+0.00%) |
Feb 06, 2024 | 0.2293 | 0.2400 | 0.2230 | 0.2400 | 24,487 | +0.00(+1.69%) |
Feb 05, 2024 | 0.2600 | 0.2610 | 0.2070 | 0.2360 | 165,585 | -0.02(-8.53%) |
Feb 02, 2024 | 0.2428 | 0.2609 | 0.2420 | 0.2580 | 69,862 | +0.01(+3.20%) |
Feb 01, 2024 | 0.2460 | 0.2639 | 0.2426 | 0.2500 | 36,510 | -0.00(-0.44%) |
Jan 31, 2024 | 0.2700 | 0.2759 | 0.2499 | 0.2511 | 63,736 | -0.02(-7.95%) |
Jan 30, 2024 | 0.2690 | 0.2790 | 0.2612 | 0.2728 | 83,959 | +0.00(+0.29%) |
Jan 29, 2024 | 0.2700 | 0.2800 | 0.2573 | 0.2720 | 196,060 | -0.00(-1.56%) |
Jan 26, 2024 | 0.2600 | 0.3198 | 0.2501 | 0.2763 | 716,885 | +0.02(+8.31%) |
Jan 25, 2024 | 0.2800 | 0.2800 | 0.2550 | 0.2551 | 33,140 | -0.02(-8.89%) |
Jan 24, 2024 | 0.3000 | 0.3000 | 0.2761 | 0.2800 | 196,744 | -0.02(-6.67%) |
Jan 23, 2024 | 0.3000 | 0.3112 | 0.2901 | 0.3000 | 50,476 | -0.00(-1.28%) |
Jan 22, 2024 | 0.3100 | 0.3200 | 0.2890 | 0.3039 | 42,943 | -0.02(-5.68%) |
Jan 19, 2024 | 0.3425 | 0.3650 | 0.2904 | 0.3222 | 155,365 | -0.02(-6.61%) |
Jan 18, 2024 | 0.3330 | 0.3700 | 0.3330 | 0.3450 | 80,751 | +0.01(+3.60%) |
Jan 17, 2024 | 0.3600 | 0.3600 | 0.3330 | 0.3330 | 39,476 | -0.03(-7.88%) |
Jan 16, 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3615 | 51,700 | -0.03(-8.71%) |
Jan 12, 2024 | 0.4099 | 0.4147 | 0.3330 | 0.3960 | 124,830 | -0.01(-2.29%) |
Jan 11, 2024 | 0.4100 | 0.4100 | 0.4001 | 0.4053 | 3,293 | -0.00(-0.54%) |
Jan 10, 2024 | 0.4100 | 0.4100 | 0.4001 | 0.4075 | 4,025 | -0.00(-0.63%) |
Jan 09, 2024 | 0.4100 | 0.4195 | 0.3962 | 0.4101 | 26,874 | +0.00(+0.47%) |
Jan 08, 2024 | 0.4400 | 0.4435 | 0.3937 | 0.4082 | 55,073 | -0.05(-10.72%) |
Jan 05, 2024 | 0.4677 | 0.4800 | 0.4500 | 0.4572 | 16,839 | -0.02(-4.75%) |
Jan 04, 2024 | 0.4840 | 0.4848 | 0.4504 | 0.4800 | 19,368 | +0.00(+0.21%) |
Jan 03, 2024 | 0.4800 | 0.4900 | 0.4650 | 0.4790 | 11,603 | +0.00(+0.27%) |
Jan 02, 2024 | 0.4899 | 0.4910 | 0.4777 | 0.4777 | 27,124 | -0.01(-1.93%) |
Dec 29, 2023 | 0.4600 | 0.4950 | 0.4504 | 0.4871 | 33,003 | +0.01(+2.10%) |
Dec 28, 2023 | 0.4800 | 0.4850 | 0.4700 | 0.4771 | 46,081 | -0.02(-3.62%) |
Dec 27, 2023 | 0.5100 | 0.5100 | 0.4633 | 0.4950 | 91,167 | -0.02(-2.94%) |
Dec 26, 2023 | 0.5602 | 0.5602 | 0.4924 | 0.5100 | 42,668 | +0.00(+0.59%) |
Dec 22, 2023 | 0.4800 | 0.5280 | 0.4633 | 0.5070 | 34,046 | +0.02(+4.69%) |
Dec 21, 2023 | 0.4900 | 0.4900 | 0.4621 | 0.4843 | 51,837 | -0.01(-1.59%) |
Dec 20, 2023 | 0.4300 | 0.5400 | 0.4210 | 0.4921 | 374,540 | +0.04(+8.51%) |
Dec 19, 2023 | 0.4993 | 0.5200 | 0.4237 | 0.4535 | 321,485 | -0.03(-6.46%) |
Dec 18, 2023 | 0.5000 | 0.5290 | 0.4200 | 0.4848 | 2,689,835 | +0.07(+16.23%) |
Dec 15, 2023 | 0.4500 | 0.4500 | 0.4060 | 0.4171 | 31,450 | +0.01(+2.73%) |
Dec 14, 2023 | 0.3880 | 0.4600 | 0.3880 | 0.4060 | 239,730 | +0.01(+3.57%) |
Dec 13, 2023 | 0.4284 | 0.4284 | 0.3835 | 0.3920 | 30,918 | -0.01(-2.20%) |
Dec 12, 2023 | 0.4200 | 0.4200 | 0.3792 | 0.4008 | 18,591 | +0.01(+3.19%) |
Dec 11, 2023 | 0.4305 | 0.4305 | 0.3700 | 0.3884 | 21,028 | -0.02(-5.27%) |
Dec 08, 2023 | 0.4200 | 0.4200 | 0.3841 | 0.4100 | 24,832 | +0.01(+2.50%) |
Dec 07, 2023 | 0.4269 | 0.4301 | 0.2800 | 0.4000 | 1,394,729 | -0.04(-9.93%) |
Dec 06, 2023 | 0.4552 | 0.4899 | 0.4188 | 0.4441 | 21,590 | -0.03(-5.63%) |
Dec 05, 2023 | 0.4800 | 0.5000 | 0.4706 | 0.4706 | 10,963 | -0.01(-1.13%) |
Dec 04, 2023 | 0.5100 | 0.5100 | 0.4747 | 0.4760 | 18,411 | -0.01(-2.86%) |