Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.2835 | 0.2900 | 0.2703 | 0.2703 | 87,426 | -0.01(-4.66%) |
Feb 28, 2024 | 0.2650 | 0.2900 | 0.2615 | 0.2835 | 109,008 | +0.02(+5.78%) |
Feb 27, 2024 | 0.2580 | 0.2800 | 0.2580 | 0.2680 | 308,804 | -0.01(-3.60%) |
Feb 26, 2024 | 0.2801 | 0.3000 | 0.2700 | 0.2780 | 165,196 | -0.01(-3.81%) |
Feb 23, 2024 | 0.2898 | 0.3270 | 0.2701 | 0.2890 | 156,162 | -0.01(-2.03%) |
Feb 22, 2024 | 0.3045 | 0.3100 | 0.2600 | 0.2950 | 550,118 | -0.02(-4.84%) |
Feb 21, 2024 | 0.2860 | 0.3111 | 0.2860 | 0.3100 | 223,207 | -0.00(-0.35%) |
Feb 20, 2024 | 0.3200 | 0.3200 | 0.2960 | 0.3111 | 391,019 | -0.01(-3.68%) |
Feb 16, 2024 | 0.3200 | 0.3300 | 0.3120 | 0.3230 | 110,905 | +0.00(+1.06%) |
Feb 15, 2024 | 0.3186 | 0.3300 | 0.3011 | 0.3196 | 192,262 | -0.01(-3.15%) |
Feb 14, 2024 | 0.3152 | 0.3570 | 0.3031 | 0.3300 | 483,553 | +0.01(+1.54%) |
Feb 13, 2024 | 0.2960 | 0.3250 | 0.2907 | 0.3250 | 442,943 | +0.03(+10.17%) |
Feb 12, 2024 | 0.2850 | 0.3060 | 0.2850 | 0.2950 | 467,716 | +0.01(+2.08%) |
Feb 09, 2024 | 0.2670 | 0.2899 | 0.2670 | 0.2890 | 145,333 | +0.01(+2.48%) |
Feb 08, 2024 | 0.2750 | 0.2900 | 0.2627 | 0.2820 | 562,608 | +0.00(+1.29%) |
Feb 07, 2024 | 0.2800 | 0.2998 | 0.2750 | 0.2784 | 894,794 | -0.01(-3.03%) |
Feb 06, 2024 | 0.3100 | 0.3149 | 0.2851 | 0.2871 | 792,798 | -0.02(-7.06%) |
Feb 05, 2024 | 0.3200 | 0.3200 | 0.2801 | 0.3089 | 1,473,420 | +0.02(+7.29%) |
Feb 02, 2024 | 0.2900 | 0.2998 | 0.2700 | 0.2879 | 1,886,346 | +0.00(+0.49%) |
Feb 01, 2024 | 0.2800 | 0.2990 | 0.2800 | 0.2865 | 614,511 | +0.01(+2.18%) |
Jan 31, 2024 | 0.3100 | 0.3150 | 0.2703 | 0.2804 | 896,636 | -0.03(-8.75%) |
Jan 30, 2024 | 0.3100 | 0.3265 | 0.3000 | 0.3073 | 2,565,857 | -0.21(-40.58%) |
Jan 29, 2024 | 0.5035 | 0.5793 | 0.5013 | 0.5172 | 308,063 | +0.02(+3.42%) |
Jan 26, 2024 | 0.5011 | 0.5432 | 0.5000 | 0.5001 | 208,691 | +0.01(+2.04%) |
Jan 25, 2024 | 0.6011 | 0.6011 | 0.4900 | 0.4901 | 408,981 | -0.11(-18.32%) |
Jan 24, 2024 | 0.7750 | 0.7750 | 0.6000 | 0.6000 | 468,065 | -0.20(-25.00%) |
Jan 23, 2024 | 0.8100 | 0.8798 | 0.7650 | 0.8000 | 140,508 | +0.05(+6.52%) |
Jan 22, 2024 | 0.6580 | 0.8890 | 0.6548 | 0.7510 | 454,783 | +0.12(+19.97%) |
Jan 19, 2024 | 0.7100 | 0.7100 | 0.6145 | 0.6260 | 71,677 | -0.11(-14.60%) |
Jan 18, 2024 | 0.8900 | 0.9172 | 0.7074 | 0.7330 | 155,245 | -0.20(-21.46%) |
Jan 17, 2024 | 0.9600 | 0.9900 | 0.9029 | 0.9333 | 64,642 | -0.06(-6.22%) |
Jan 16, 2024 | 0.9960 | 1.020 | 0.9630 | 0.9952 | 70,088 | +0.01(+1.04%) |
Jan 12, 2024 | 1.000 | 1.020 | 0.9700 | 0.9850 | 59,017 | -0.01(-1.11%) |
Jan 11, 2024 | 1.040 | 1.100 | 0.9731 | 0.9961 | 44,474 | -0.06(-6.03%) |
Jan 10, 2024 | 1.080 | 1.120 | 1.010 | 1.060 | 99,671 | -0.02(-1.85%) |
Jan 09, 2024 | 1.110 | 1.110 | 1.070 | 1.080 | 42,186 | -0.01(-0.92%) |
Jan 08, 2024 | 1.110 | 1.130 | 1.060 | 1.090 | 86,852 | -0.02(-1.80%) |
Jan 05, 2024 | 1.110 | 1.110 | 1.048 | 1.110 | 92,209 | +0.02(+1.83%) |
Jan 04, 2024 | 1.040 | 1.100 | 1.010 | 1.090 | 83,857 | +0.05(+4.81%) |
Jan 03, 2024 | 0.9800 | 1.040 | 0.9600 | 1.040 | 77,713 | +0.01(+0.97%) |
Jan 02, 2024 | 1.040 | 1.050 | 0.9300 | 1.030 | 96,213 | +0.01(+0.98%) |
Dec 29, 2023 | 1.090 | 1.110 | 0.9800 | 1.020 | 283,007 | -0.09(-8.11%) |
Dec 28, 2023 | 1.200 | 1.250 | 1.080 | 1.110 | 473,692 | -0.07(-5.93%) |
Dec 27, 2023 | 1.030 | 1.200 | 1.000 | 1.180 | 1,060,783 | +0.02(+2.16%) |
Dec 26, 2023 | 1.200 | 1.530 | 1.070 | 1.155 | 23,573,954 | +0.25(+28.09%) |
Dec 22, 2023 | 0.9100 | 1.080 | 0.8601 | 0.9017 | 488,039 | -0.20(-18.03%) |
Dec 21, 2023 | 1.370 | 1.440 | 1.040 | 1.100 | 4,263,845 | -0.07(-5.98%) |
Dec 20, 2023 | 0.8800 | 1.390 | 0.8069 | 1.170 | 1,856,905 | +0.31(+36.20%) |
Dec 19, 2023 | 0.7673 | 0.9200 | 0.7673 | 0.8590 | 235,811 | +0.07(+8.60%) |
Dec 18, 2023 | 0.7899 | 0.8374 | 0.6991 | 0.7910 | 270,956 | +0.09(+13.16%) |
Dec 15, 2023 | 0.7400 | 0.7400 | 0.6619 | 0.6990 | 28,827 | -0.02(-2.24%) |
Dec 14, 2023 | 0.6590 | 0.7400 | 0.6590 | 0.7150 | 24,129 | +0.04(+6.56%) |
Dec 13, 2023 | 0.7001 | 0.7200 | 0.6500 | 0.6710 | 43,415 | -0.04(-4.97%) |
Dec 12, 2023 | 0.7345 | 0.7345 | 0.7000 | 0.7061 | 32,262 | -0.07(-8.74%) |
Dec 11, 2023 | 0.6880 | 0.7737 | 0.6728 | 0.7737 | 61,676 | +0.08(+12.33%) |
Dec 08, 2023 | 0.6560 | 0.6889 | 0.6560 | 0.6888 | 16,905 | +0.02(+3.42%) |
Dec 07, 2023 | 0.6575 | 0.6800 | 0.6575 | 0.6660 | 21,583 | +0.01(+1.99%) |
Dec 06, 2023 | 0.6700 | 0.6903 | 0.6501 | 0.6530 | 36,722 | -0.03(-3.96%) |
Dec 05, 2023 | 0.6950 | 0.6970 | 0.6501 | 0.6799 | 21,016 | -0.02(-2.59%) |
Dec 04, 2023 | 0.6569 | 0.6980 | 0.6500 | 0.6980 | 14,893 | +0.01(+1.82%) |