Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.770 | 1.880 | 1.700 | 1.710 | 17,397 | -0.09(-4.99%) |
Feb 28, 2024 | 2.030 | 2.050 | 1.660 | 1.800 | 55,445 | -0.23(-11.33%) |
Feb 27, 2024 | 2.010 | 2.240 | 2.010 | 2.030 | 29,814 | -0.08(-3.79%) |
Feb 26, 2024 | 2.260 | 2.260 | 1.950 | 2.110 | 86,593 | +1.87(+779.53%) |
Feb 23, 2024 | 0.2530 | 0.2679 | 0.2301 | 0.2399 | 348,027 | -0.03(-11.05%) |
Feb 22, 2024 | 0.2286 | 0.2800 | 0.2140 | 0.2697 | 577,145 | +0.03(+14.47%) |
Feb 21, 2024 | 0.2150 | 0.2750 | 0.2140 | 0.2356 | 1,076,475 | +0.03(+14.37%) |
Feb 20, 2024 | 0.2279 | 0.2280 | 0.2050 | 0.2060 | 226,565 | -0.01(-4.23%) |
Feb 16, 2024 | 0.2100 | 0.2290 | 0.2038 | 0.2151 | 265,227 | +0.00(+0.51%) |
Feb 15, 2024 | 0.2335 | 0.2450 | 0.1976 | 0.2140 | 366,955 | -0.02(-8.74%) |
Feb 14, 2024 | 0.2400 | 0.2499 | 0.2250 | 0.2345 | 59,049 | -0.01(-4.32%) |
Feb 13, 2024 | 0.2622 | 0.2636 | 0.2451 | 0.2451 | 74,594 | -0.01(-5.29%) |
Feb 12, 2024 | 0.2700 | 0.2730 | 0.2460 | 0.2588 | 144,511 | -0.01(-2.34%) |
Feb 09, 2024 | 0.2500 | 0.2781 | 0.2475 | 0.2650 | 252,636 | +0.01(+4.95%) |
Feb 08, 2024 | 0.2480 | 0.2600 | 0.2404 | 0.2525 | 118,843 | +0.00(+1.00%) |
Feb 07, 2024 | 0.2211 | 0.2500 | 0.2211 | 0.2500 | 336,871 | +0.02(+11.11%) |
Feb 06, 2024 | 0.2200 | 0.2400 | 0.2202 | 0.2250 | 104,226 | +0.01(+2.27%) |
Feb 05, 2024 | 0.2480 | 0.2480 | 0.2150 | 0.2200 | 189,637 | -0.02(-7.76%) |
Feb 02, 2024 | 0.2390 | 0.2491 | 0.2275 | 0.2385 | 86,387 | -0.00(-0.63%) |
Feb 01, 2024 | 0.2100 | 0.2599 | 0.2077 | 0.2400 | 510,198 | +0.02(+9.09%) |
Jan 31, 2024 | 0.2297 | 0.2297 | 0.2178 | 0.2200 | 50,491 | +0.01(+3.29%) |
Jan 30, 2024 | 0.2298 | 0.2400 | 0.2121 | 0.2130 | 192,239 | -0.02(-10.13%) |
Jan 29, 2024 | 0.2407 | 0.2480 | 0.2236 | 0.2370 | 142,659 | -0.00(-1.17%) |
Jan 26, 2024 | 0.2124 | 0.2400 | 0.2101 | 0.2398 | 268,283 | +0.03(+12.90%) |
Jan 25, 2024 | 0.2047 | 0.2250 | 0.2007 | 0.2124 | 118,019 | +0.00(+1.48%) |
Jan 24, 2024 | 0.2006 | 0.2199 | 0.2000 | 0.2093 | 222,284 | +0.00(+1.26%) |
Jan 23, 2024 | 0.2190 | 0.2200 | 0.2004 | 0.2067 | 132,880 | +0.01(+3.25%) |
Jan 22, 2024 | 0.2200 | 0.2200 | 0.2000 | 0.2002 | 151,734 | -0.01(-5.16%) |
Jan 19, 2024 | 0.2001 | 0.2200 | 0.2001 | 0.2111 | 88,157 | +0.00(+1.98%) |
Jan 18, 2024 | 0.2183 | 0.2183 | 0.2006 | 0.2070 | 45,426 | -0.00(-1.43%) |
Jan 17, 2024 | 0.2262 | 0.2262 | 0.2100 | 0.2100 | 65,110 | -0.00(-0.24%) |
Jan 16, 2024 | 0.2166 | 0.2350 | 0.2082 | 0.2105 | 240,046 | -0.02(-10.62%) |
Jan 12, 2024 | 0.2490 | 0.2490 | 0.2205 | 0.2355 | 518,847 | +0.01(+5.84%) |
Jan 11, 2024 | 0.2180 | 0.2388 | 0.2090 | 0.2225 | 299,408 | +0.01(+5.20%) |
Jan 10, 2024 | 0.2090 | 0.2200 | 0.2001 | 0.2115 | 90,540 | +0.01(+5.75%) |
Jan 09, 2024 | 0.1990 | 0.2125 | 0.1930 | 0.2000 | 515,398 | +0.01(+2.62%) |
Jan 08, 2024 | 0.1939 | 0.2003 | 0.1925 | 0.1949 | 199,161 | -0.01(-3.18%) |
Jan 05, 2024 | 0.2000 | 0.2221 | 0.1882 | 0.2013 | 4,173,447 | -0.05(-19.45%) |
Jan 04, 2024 | 0.2510 | 0.2625 | 0.2405 | 0.2499 | 26,215 | -0.01(-3.92%) |
Jan 03, 2024 | 0.2582 | 0.2749 | 0.2581 | 0.2601 | 26,307 | -0.00(-1.85%) |
Jan 02, 2024 | 0.2561 | 0.2840 | 0.2561 | 0.2650 | 58,537 | +0.01(+3.48%) |
Dec 29, 2023 | 0.2702 | 0.2702 | 0.2502 | 0.2561 | 53,706 | +0.01(+2.03%) |
Dec 28, 2023 | 0.2500 | 0.2630 | 0.2411 | 0.2510 | 166,013 | +0.01(+2.45%) |
Dec 27, 2023 | 0.2650 | 0.2700 | 0.2442 | 0.2450 | 171,082 | -0.02(-7.55%) |
Dec 26, 2023 | 0.2814 | 0.3000 | 0.2500 | 0.2650 | 126,789 | -0.00(-0.93%) |
Dec 22, 2023 | 0.2326 | 0.2690 | 0.2300 | 0.2675 | 152,071 | +0.03(+11.46%) |
Dec 21, 2023 | 0.2300 | 0.2490 | 0.2200 | 0.2400 | 94,032 | +0.01(+4.85%) |
Dec 20, 2023 | 0.2475 | 0.2500 | 0.2280 | 0.2289 | 118,702 | -0.01(-6.11%) |
Dec 19, 2023 | 0.2520 | 0.2700 | 0.2357 | 0.2438 | 95,572 | -0.02(-5.83%) |
Dec 18, 2023 | 0.3000 | 0.3100 | 0.2521 | 0.2589 | 112,175 | -0.03(-11.00%) |
Dec 15, 2023 | 0.2859 | 0.2999 | 0.2812 | 0.2909 | 32,483 | -0.01(-2.97%) |
Dec 14, 2023 | 0.2767 | 0.3200 | 0.2730 | 0.2998 | 117,447 | +0.02(+5.56%) |
Dec 13, 2023 | 0.2836 | 0.2896 | 0.2731 | 0.2840 | 60,720 | -0.00(-0.42%) |
Dec 12, 2023 | 0.2680 | 0.2896 | 0.2500 | 0.2852 | 278,903 | +0.02(+6.58%) |
Dec 11, 2023 | 0.3200 | 0.3459 | 0.2646 | 0.2676 | 270,941 | -0.04(-11.94%) |
Dec 08, 2023 | 0.3100 | 0.3390 | 0.3011 | 0.3039 | 152,429 | -0.03(-7.91%) |
Dec 07, 2023 | 0.3586 | 0.3700 | 0.3050 | 0.3300 | 462,488 | -0.04(-10.74%) |
Dec 06, 2023 | 0.3198 | 0.3794 | 0.2887 | 0.3697 | 1,556,130 | +0.06(+21.17%) |
Dec 05, 2023 | 0.2699 | 0.3800 | 0.2611 | 0.3051 | 3,729,152 | -0.04(-10.79%) |
Dec 04, 2023 | 0.3625 | 0.4100 | 0.2601 | 0.3420 | 43,316,124 | +0.13(+62.93%) |