Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.3460 | 0.3460 | 0.2256 | 0.2490 | 102,912 | -0.05(-17.74%) |
Feb 28, 2024 | 0.2900 | 0.3050 | 0.2500 | 0.3027 | 55,609 | -0.01(-2.32%) |
Feb 27, 2024 | 0.2800 | 0.3300 | 0.2800 | 0.3099 | 3,858 | +0.03(+10.68%) |
Feb 26, 2024 | 0.3000 | 0.3500 | 0.2800 | 0.2800 | 1,925 | -0.02(-6.67%) |
Feb 23, 2024 | 0.2900 | 0.3586 | 0.2810 | 0.3000 | 64,244 | -0.01(-3.54%) |
Feb 22, 2024 | 0.3150 | 0.3811 | 0.3102 | 0.3110 | 14,516 | +0.02(+7.24%) |
Feb 21, 2024 | 0.3099 | 0.3150 | 0.2900 | 0.2900 | 14,404 | -0.02(-6.42%) |
Feb 20, 2024 | 0.2900 | 0.3099 | 0.2900 | 0.3099 | 6,493 | +0.02(+6.86%) |
Feb 16, 2024 | 0.3100 | 0.3113 | 0.2900 | 0.2900 | 12,591 | -0.02(-6.45%) |
Feb 15, 2024 | 0.3400 | 0.3400 | 0.3100 | 0.3100 | 11,165 | -0.04(-11.43%) |
Feb 14, 2024 | 0.3300 | 0.3789 | 0.3000 | 0.3500 | 23,300 | +0.03(+8.53%) |
Feb 13, 2024 | 0.4400 | 0.4400 | 0.3225 | 0.3225 | 3,312 | -0.09(-22.06%) |
Feb 12, 2024 | 0.3000 | 0.4350 | 0.3000 | 0.4138 | 8,102 | +0.11(+37.02%) |
Feb 09, 2024 | 0.3190 | 0.3500 | 0.3000 | 0.3020 | 33,578 | -0.01(-3.36%) |
Feb 08, 2024 | 0.3050 | 0.3249 | 0.3039 | 0.3125 | 3,792 | -0.02(-4.58%) |
Feb 07, 2024 | 0.3500 | 0.3500 | 0.3275 | 0.3275 | 3,757 | -0.02(-6.40%) |
Feb 06, 2024 | 0.4100 | 0.4100 | 0.3499 | 0.3499 | 16,260 | -0.08(-19.38%) |
Feb 05, 2024 | 0.4070 | 0.4373 | 0.4070 | 0.4340 | 5,310 | +0.01(+3.33%) |
Feb 02, 2024 | 0.4200 | 0.4200 | 0.4135 | 0.4200 | 6,229 | -0.05(-10.64%) |
Feb 01, 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 16,368 | -0.01(-2.08%) |
Jan 31, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 4,466 | -0.02(-3.81%) |
Jan 30, 2024 | 0.4641 | 0.5000 | 0.4080 | 0.4990 | 22,363 | +0.02(+4.07%) |
Jan 29, 2024 | 0.5370 | 0.5370 | 0.4795 | 0.4795 | 8,413 | -0.00(-0.12%) |
Jan 26, 2024 | 0.5200 | 0.5200 | 0.4800 | 0.4801 | 3,211 | -0.00(-0.50%) |
Jan 25, 2024 | 0.5049 | 0.5370 | 0.4825 | 0.4825 | 7,115 | -0.05(-10.23%) |
Jan 24, 2024 | 0.5375 | 0.5375 | 0.5375 | 0.5375 | 205 | +0.07(+14.34%) |
Jan 23, 2024 | 0.4600 | 0.4762 | 0.4600 | 0.4701 | 22,792 | +0.02(+3.43%) |
Jan 22, 2024 | 0.4001 | 0.4545 | 0.3900 | 0.4545 | 11,344 | +0.05(+13.60%) |
Jan 19, 2024 | 0.4200 | 0.4200 | 0.4001 | 0.4001 | 1,703 | -0.02(-4.19%) |
Jan 18, 2024 | 0.4346 | 0.4346 | 0.4126 | 0.4176 | 2,478 | -0.01(-1.60%) |
Jan 17, 2024 | 0.4189 | 0.4547 | 0.4004 | 0.4244 | 6,401 | +0.01(+3.51%) |
Jan 16, 2024 | 0.4059 | 0.4145 | 0.4001 | 0.4100 | 6,488 | -0.01(-2.12%) |
Jan 11, 2024 | 0.4189 | 163 | -0.00(-0.24%) | |||
Jan 10, 2024 | 0.4200 | 0.4200 | 0.4020 | 0.4199 | 6,960 | -0.01(-2.82%) |
Jan 09, 2024 | 0.4499 | 0.4499 | 0.4321 | 0.4321 | 705 | -0.02(-3.98%) |
Jan 08, 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4500 | 3,258 | +0.02(+4.68%) |
Jan 05, 2024 | 0.4213 | 0.4500 | 0.4213 | 0.4299 | 2,314 | +0.01(+2.36%) |
Jan 04, 2024 | 0.4752 | 0.4752 | 0.3925 | 0.4200 | 29,286 | -0.06(-11.62%) |
Jan 03, 2024 | 0.4972 | 0.4999 | 0.4752 | 0.4752 | 3,705 | -0.03(-6.64%) |
Jan 02, 2024 | 0.4900 | 0.5175 | 0.4820 | 0.5090 | 5,293 | +0.02(+3.20%) |
Dec 29, 2023 | 0.5200 | 0.5545 | 0.4828 | 0.4932 | 54,486 | -0.04(-8.12%) |
Dec 28, 2023 | 0.5369 | 0.6500 | 0.5200 | 0.5368 | 53,289 | -0.02(-3.21%) |
Dec 27, 2023 | 0.5700 | 0.6100 | 0.5200 | 0.5546 | 30,657 | -0.06(-9.82%) |
Dec 26, 2023 | 0.5200 | 0.6636 | 0.5200 | 0.6150 | 38,813 | +0.05(+8.70%) |
Dec 22, 2023 | 0.5400 | 0.5725 | 0.5200 | 0.5658 | 3,181 | +0.03(+4.78%) |
Dec 21, 2023 | 0.5514 | 0.5725 | 0.5200 | 0.5400 | 27,000 | +0.02(+3.33%) |
Dec 20, 2023 | 0.5500 | 0.5500 | 0.5226 | 0.5226 | 1,601 | -0.14(-21.41%) |
Dec 19, 2023 | 0.5400 | 0.6650 | 0.5200 | 0.6650 | 32,427 | +0.12(+23.15%) |
Dec 18, 2023 | 0.5500 | 0.5700 | 0.5400 | 0.5400 | 7,054 | -0.01(-1.82%) |
Dec 15, 2023 | 0.5800 | 0.5800 | 0.5200 | 0.5500 | 33,178 | +0.00(+0.00%) |
Dec 14, 2023 | 0.5000 | 0.6800 | 0.5000 | 0.5500 | 37,684 | +0.06(+12.24%) |
Dec 13, 2023 | 0.4551 | 0.4900 | 0.4288 | 0.4900 | 65,276 | +0.02(+4.52%) |
Dec 12, 2023 | 0.4600 | 0.4900 | 0.4500 | 0.4688 | 10,644 | -0.03(-6.24%) |
Dec 11, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,000 | +0.05(+11.04%) |
Dec 08, 2023 | 0.4501 | 0.5300 | 0.4500 | 0.4503 | 39,477 | -0.02(-4.19%) |
Dec 07, 2023 | 0.4701 | 0.4701 | 0.4613 | 0.4700 | 2,708 | -0.02(-3.73%) |
Dec 06, 2023 | 0.5025 | 0.5025 | 0.4800 | 0.4882 | 8,522 | +0.01(+1.73%) |
Dec 05, 2023 | 0.5200 | 0.5200 | 0.4799 | 0.4799 | 19,906 | +0.03(+6.06%) |
Dec 04, 2023 | 0.5975 | 0.5975 | 0.4525 | 0.4525 | 1,410 | -0.13(-21.98%) |