Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.7000 | 0.7049 | 0.6800 | 0.7049 | 37,760 | +0.01(+2.14%) |
Feb 28, 2024 | 0.6598 | 0.7329 | 0.6420 | 0.6901 | 210,327 | +0.03(+4.40%) |
Feb 27, 2024 | 0.6700 | 0.6800 | 0.6301 | 0.6610 | 118,682 | +0.02(+3.28%) |
Feb 26, 2024 | 0.6161 | 0.6800 | 0.6161 | 0.6400 | 117,436 | +0.00(+0.52%) |
Feb 23, 2024 | 0.6200 | 0.6554 | 0.6200 | 0.6367 | 189,819 | +0.01(+1.05%) |
Feb 22, 2024 | 0.6440 | 0.6896 | 0.6200 | 0.6301 | 303,340 | -0.03(-4.54%) |
Feb 21, 2024 | 0.6207 | 0.6949 | 0.6204 | 0.6601 | 276,270 | +0.02(+3.16%) |
Feb 20, 2024 | 0.6500 | 0.6997 | 0.6000 | 0.6399 | 378,850 | -0.08(-11.00%) |
Feb 16, 2024 | 0.7000 | 0.9000 | 0.6353 | 0.7190 | 1,069,829 | -0.01(-1.72%) |
Feb 15, 2024 | 0.8150 | 0.9700 | 0.7200 | 0.7316 | 1,464,149 | -0.35(-32.26%) |
Feb 14, 2024 | 0.5500 | 2.390 | 0.5207 | 1.080 | 40,022,960 | +0.55(+101.87%) |
Feb 13, 2024 | 0.4995 | 0.5505 | 0.4800 | 0.5350 | 61,783 | +0.02(+3.88%) |
Feb 12, 2024 | 0.5719 | 0.6264 | 0.4500 | 0.5150 | 282,544 | -0.04(-6.87%) |
Feb 09, 2024 | 0.5200 | 0.5530 | 0.5050 | 0.5530 | 107,200 | +0.05(+10.60%) |
Feb 08, 2024 | 0.5400 | 0.5617 | 0.5000 | 0.5000 | 94,259 | -0.04(-6.54%) |
Feb 07, 2024 | 0.7500 | 0.7782 | 0.5061 | 0.5350 | 199,477 | -0.15(-21.32%) |
Feb 06, 2024 | 0.8100 | 0.8101 | 0.6701 | 0.6800 | 67,799 | -0.17(-20.00%) |
Feb 05, 2024 | 0.8585 | 0.8585 | 0.8050 | 0.8500 | 7,486 | +0.00(+0.00%) |
Feb 02, 2024 | 0.8500 | 0.8679 | 0.8000 | 0.8500 | 26,015 | +0.00(+0.00%) |
Feb 01, 2024 | 0.8304 | 0.8512 | 0.8200 | 0.8500 | 12,079 | -0.01(-1.16%) |
Jan 31, 2024 | 0.8700 | 0.8799 | 0.8100 | 0.8600 | 21,185 | +0.06(+6.89%) |
Jan 30, 2024 | 0.9399 | 0.9400 | 0.7875 | 0.8046 | 30,354 | -0.10(-11.32%) |
Jan 29, 2024 | 0.9000 | 0.9299 | 0.8700 | 0.9073 | 48,742 | -0.02(-2.43%) |
Jan 26, 2024 | 0.9000 | 0.9299 | 0.9000 | 0.9299 | 14,774 | +0.00(+0.11%) |
Jan 25, 2024 | 0.8900 | 0.9399 | 0.8900 | 0.9289 | 35,022 | +0.07(+7.97%) |
Jan 24, 2024 | 0.9200 | 0.9600 | 0.8457 | 0.8603 | 71,875 | -0.06(-6.49%) |
Jan 23, 2024 | 0.9891 | 0.9906 | 0.9200 | 0.9200 | 66,235 | -0.04(-4.15%) |
Jan 22, 2024 | 1.320 | 1.330 | 0.9501 | 0.9598 | 216,249 | -0.36(-27.29%) |
Jan 19, 2024 | 1.360 | 1.399 | 1.290 | 1.320 | 15,733 | -0.04(-2.94%) |
Jan 18, 2024 | 1.400 | 1.440 | 1.354 | 1.360 | 19,716 | -0.04(-2.86%) |
Jan 17, 2024 | 1.400 | 1.420 | 1.370 | 1.400 | 20,591 | -0.01(-0.71%) |
Jan 16, 2024 | 1.400 | 1.430 | 1.390 | 1.410 | 22,197 | -0.04(-2.76%) |
Jan 12, 2024 | 1.410 | 1.460 | 1.405 | 1.450 | 6,956 | +0.05(+3.57%) |
Jan 11, 2024 | 1.460 | 1.460 | 1.400 | 1.400 | 22,109 | -0.04(-2.78%) |
Jan 10, 2024 | 1.420 | 1.492 | 1.420 | 1.440 | 3,640 | -0.02(-1.36%) |
Jan 09, 2024 | 1.460 | 1.498 | 1.450 | 1.460 | 6,633 | -0.05(-3.32%) |
Jan 08, 2024 | 1.470 | 1.510 | 1.430 | 1.510 | 5,971 | +0.02(+1.34%) |
Jan 05, 2024 | 1.480 | 1.528 | 1.480 | 1.490 | 8,391 | -0.04(-2.61%) |
Jan 04, 2024 | 1.500 | 1.530 | 1.460 | 1.530 | 4,496 | +0.03(+2.00%) |
Jan 03, 2024 | 1.520 | 1.520 | 1.440 | 1.500 | 3,218 | +0.00(+0.00%) |
Jan 02, 2024 | 1.570 | 1.570 | 1.500 | 1.500 | 3,195 | +0.00(+0.00%) |
Dec 29, 2023 | 1.460 | 1.593 | 1.440 | 1.500 | 20,444 | +0.01(+0.67%) |
Dec 28, 2023 | 1.550 | 1.600 | 1.440 | 1.490 | 29,911 | +0.01(+0.63%) |
Dec 27, 2023 | 1.490 | 1.580 | 1.450 | 1.481 | 40,495 | +0.06(+4.27%) |
Dec 26, 2023 | 1.440 | 1.560 | 1.420 | 1.420 | 48,055 | -0.07(-4.70%) |
Dec 22, 2023 | 1.500 | 1.500 | 1.460 | 1.490 | 5,159 | +0.01(+0.78%) |
Dec 21, 2023 | 1.470 | 1.550 | 1.460 | 1.478 | 17,694 | +0.01(+0.58%) |
Dec 20, 2023 | 1.470 | 1.470 | 1.420 | 1.470 | 4,673 | -0.03(-2.00%) |
Dec 19, 2023 | 1.460 | 1.569 | 1.420 | 1.500 | 9,238 | +0.08(+5.63%) |
Dec 18, 2023 | 1.440 | 1.460 | 1.420 | 1.420 | 9,334 | +0.00(+0.00%) |
Dec 15, 2023 | 1.410 | 1.496 | 1.410 | 1.420 | 11,338 | +0.01(+0.71%) |
Dec 14, 2023 | 1.390 | 1.540 | 1.390 | 1.410 | 19,734 | -0.05(-3.42%) |
Dec 13, 2023 | 1.440 | 1.540 | 1.420 | 1.460 | 12,126 | -0.02(-1.35%) |
Dec 12, 2023 | 1.490 | 1.520 | 1.450 | 1.480 | 8,474 | -0.07(-4.52%) |
Dec 11, 2023 | 1.530 | 1.580 | 1.480 | 1.550 | 8,780 | +0.01(+0.65%) |
Dec 08, 2023 | 1.380 | 1.570 | 1.380 | 1.540 | 6,085 | +0.13(+9.22%) |
Dec 07, 2023 | 1.560 | 1.560 | 1.410 | 1.410 | 14,342 | -0.15(-9.62%) |
Dec 06, 2023 | 1.550 | 1.576 | 1.550 | 1.560 | 12,024 | +0.01(+0.65%) |
Dec 05, 2023 | 1.520 | 1.550 | 1.520 | 1.550 | 12,186 | +0.03(+1.97%) |
Dec 04, 2023 | 1.570 | 1.570 | 1.470 | 1.520 | 4,363 | -0.06(-3.80%) |