Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.3750 | 0.3850 | 0.3488 | 0.3670 | 72,604 | +0.03(+7.47%) |
Feb 28, 2024 | 0.3500 | 0.3900 | 0.3401 | 0.3415 | 150,368 | +0.00(+0.29%) |
Feb 27, 2024 | 0.3627 | 0.3627 | 0.3351 | 0.3405 | 24,862 | +0.00(+1.04%) |
Feb 26, 2024 | 0.3609 | 0.3717 | 0.3300 | 0.3370 | 67,900 | -0.01(-2.99%) |
Feb 23, 2024 | 0.3250 | 0.3900 | 0.3250 | 0.3474 | 536,845 | +0.02(+4.89%) |
Feb 22, 2024 | 0.3477 | 0.3477 | 0.3248 | 0.3312 | 145,931 | -0.02(-5.37%) |
Feb 21, 2024 | 0.3600 | 0.3599 | 0.3500 | 0.3500 | 72,383 | -0.00(-0.17%) |
Feb 20, 2024 | 0.4150 | 0.4200 | 0.3500 | 0.3506 | 259,641 | -0.06(-15.58%) |
Feb 16, 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4153 | 135,210 | -0.01(-2.56%) |
Feb 15, 2024 | 0.4500 | 0.4490 | 0.4200 | 0.4262 | 158,330 | -0.00(-0.88%) |
Feb 14, 2024 | 0.4500 | 0.4900 | 0.4203 | 0.4300 | 192,548 | -0.03(-7.47%) |
Feb 13, 2024 | 0.4100 | 0.4830 | 0.4100 | 0.4647 | 1,641,026 | +0.05(+12.55%) |
Feb 12, 2024 | 0.4233 | 0.4350 | 0.4000 | 0.4129 | 205,875 | -0.01(-2.71%) |
Feb 09, 2024 | 0.4215 | 0.4500 | 0.4200 | 0.4244 | 90,293 | -0.01(-1.30%) |
Feb 08, 2024 | 0.4900 | 0.4900 | 0.4300 | 0.4300 | 178,358 | -0.06(-11.36%) |
Feb 07, 2024 | 0.4803 | 0.4900 | 0.4607 | 0.4851 | 288,610 | -0.01(-2.02%) |
Feb 06, 2024 | 0.5000 | 0.5280 | 0.4850 | 0.4951 | 108,966 | -0.02(-3.40%) |
Feb 05, 2024 | 0.5010 | 0.5499 | 0.5000 | 0.5125 | 132,975 | -0.00(-0.77%) |
Feb 02, 2024 | 0.6010 | 0.6299 | 0.5150 | 0.5165 | 210,551 | -0.12(-19.30%) |
Feb 01, 2024 | 0.5973 | 0.6500 | 0.5650 | 0.6400 | 557,268 | -0.00(-0.36%) |
Jan 31, 2024 | 0.5450 | 0.6990 | 0.5000 | 0.6423 | 1,962,351 | +0.08(+13.28%) |
Jan 30, 2024 | 0.9158 | 0.9800 | 0.5517 | 0.5670 | 42,621,940 | +0.06(+11.18%) |
Jan 29, 2024 | 0.4300 | 0.5200 | 0.4200 | 0.5100 | 2,442,841 | +0.08(+19.44%) |
Jan 26, 2024 | 0.4300 | 0.4520 | 0.4200 | 0.4270 | 47,311 | -0.01(-1.39%) |
Jan 25, 2024 | 0.4700 | 0.4700 | 0.4312 | 0.4330 | 23,972 | -0.04(-8.26%) |
Jan 24, 2024 | 0.4800 | 0.4800 | 0.4720 | 0.4720 | 6,358 | +0.00(+0.00%) |
Jan 23, 2024 | 0.4800 | 0.5000 | 0.4720 | 0.4720 | 16,750 | -0.01(-1.67%) |
Jan 22, 2024 | 0.5600 | 0.5700 | 0.4800 | 0.4800 | 66,419 | +0.01(+1.98%) |
Jan 19, 2024 | 0.4900 | 0.5000 | 0.4707 | 0.4707 | 48,620 | -0.01(-1.96%) |
Jan 18, 2024 | 0.4800 | 0.5010 | 0.4800 | 0.4801 | 27,277 | -0.01(-2.02%) |
Jan 17, 2024 | 0.5500 | 0.5600 | 0.4800 | 0.4900 | 59,904 | -0.06(-11.04%) |
Jan 16, 2024 | 0.6100 | 0.6110 | 0.5500 | 0.5508 | 87,198 | -0.06(-9.70%) |
Jan 12, 2024 | 0.6150 | 0.6150 | 0.6050 | 0.6100 | 14,276 | -0.01(-0.83%) |
Jan 11, 2024 | 0.6300 | 0.6300 | 0.6123 | 0.6151 | 26,958 | -0.01(-2.32%) |
Jan 10, 2024 | 0.6000 | 0.6499 | 0.6000 | 0.6297 | 102,250 | +0.03(+4.95%) |
Jan 09, 2024 | 0.6100 | 0.6230 | 0.6000 | 0.6000 | 21,730 | +0.00(+0.00%) |
Jan 08, 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6000 | 4,795 | -0.01(-1.64%) |
Jan 05, 2024 | 0.6390 | 0.6400 | 0.6050 | 0.6100 | 74,324 | -0.02(-3.48%) |
Jan 04, 2024 | 0.6510 | 0.6510 | 0.6300 | 0.6320 | 25,461 | -0.02(-3.14%) |
Jan 03, 2024 | 0.6590 | 0.6600 | 0.6401 | 0.6525 | 31,033 | +0.01(+1.95%) |
Jan 02, 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6400 | 11,866 | +0.00(+0.16%) |
Dec 29, 2023 | 0.6513 | 0.6513 | 0.6300 | 0.6390 | 28,033 | +0.01(+0.79%) |
Dec 28, 2023 | 0.6381 | 0.6550 | 0.6221 | 0.6340 | 67,807 | -0.04(-5.23%) |
Dec 27, 2023 | 0.7000 | 0.7010 | 0.6520 | 0.6690 | 64,749 | -0.03(-3.74%) |
Dec 26, 2023 | 0.6800 | 0.7200 | 0.6500 | 0.6950 | 56,086 | +0.05(+7.17%) |
Dec 22, 2023 | 0.6800 | 0.6800 | 0.6300 | 0.6485 | 39,465 | -0.02(-3.21%) |
Dec 21, 2023 | 0.6312 | 0.7500 | 0.5873 | 0.6700 | 270,133 | +0.04(+6.15%) |
Dec 20, 2023 | 0.6600 | 0.6600 | 0.6310 | 0.6312 | 106,485 | -0.03(-4.06%) |
Dec 19, 2023 | 0.6751 | 0.6755 | 0.6500 | 0.6579 | 20,740 | -0.02(-2.53%) |
Dec 18, 2023 | 0.6900 | 0.6902 | 0.6750 | 0.6750 | 30,968 | -0.03(-4.92%) |
Dec 15, 2023 | 0.7300 | 0.7300 | 0.7000 | 0.7099 | 14,389 | -0.02(-2.75%) |
Dec 14, 2023 | 0.6886 | 0.7300 | 0.6850 | 0.7300 | 33,375 | +0.04(+5.80%) |
Dec 13, 2023 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 6,736 | -0.02(-2.90%) |
Dec 12, 2023 | 0.7000 | 0.7199 | 0.6800 | 0.7106 | 55,840 | +0.01(+1.37%) |
Dec 11, 2023 | 0.7510 | 0.7700 | 0.6800 | 0.7010 | 159,198 | -0.05(-6.53%) |
Dec 08, 2023 | 0.7500 | 0.8200 | 0.7500 | 0.7500 | 148,740 | +0.00(+0.00%) |
Dec 07, 2023 | 0.8140 | 0.8140 | 0.7500 | 0.7500 | 50,242 | -0.06(-7.89%) |
Dec 06, 2023 | 0.8500 | 0.8515 | 0.8000 | 0.8142 | 23,796 | -0.04(-4.23%) |
Dec 05, 2023 | 0.9339 | 0.9339 | 0.8500 | 0.8502 | 46,361 | -0.06(-6.58%) |
Dec 04, 2023 | 0.9400 | 0.9400 | 0.9101 | 0.9101 | 15,856 | -0.02(-2.24%) |