Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.2496 | 0.2600 | 0.2336 | 0.2430 | 1,278,572 | -0.02(-8.51%) |
Feb 28, 2024 | 0.2450 | 0.2900 | 0.2203 | 0.2656 | 4,465,023 | +0.02(+6.20%) |
Feb 27, 2024 | 0.2100 | 0.2598 | 0.2028 | 0.2501 | 25,854,412 | +0.06(+30.26%) |
Feb 26, 2024 | 0.1804 | 0.2040 | 0.1786 | 0.1920 | 4,300,728 | +0.01(+3.23%) |
Feb 23, 2024 | 0.2190 | 0.2190 | 0.1742 | 0.1860 | 753,624 | -0.02(-11.43%) |
Feb 22, 2024 | 0.1849 | 0.2166 | 0.1840 | 0.2100 | 1,433,915 | +0.02(+12.90%) |
Feb 21, 2024 | 0.1779 | 0.1865 | 0.1722 | 0.1860 | 365,879 | +0.01(+4.61%) |
Feb 20, 2024 | 0.1866 | 0.1866 | 0.1710 | 0.1778 | 399,391 | -0.01(-4.72%) |
Feb 16, 2024 | 0.1800 | 0.1891 | 0.1800 | 0.1866 | 260,038 | +0.00(+2.25%) |
Feb 15, 2024 | 0.1710 | 0.1840 | 0.1710 | 0.1825 | 645,268 | +0.01(+4.89%) |
Feb 14, 2024 | 0.1690 | 0.1740 | 0.1690 | 0.1740 | 121,801 | +0.00(+0.00%) |
Feb 13, 2024 | 0.1730 | 0.1750 | 0.1680 | 0.1740 | 144,380 | +0.00(+0.69%) |
Feb 12, 2024 | 0.1760 | 0.1810 | 0.1701 | 0.1728 | 295,021 | +0.00(+1.05%) |
Feb 09, 2024 | 0.1750 | 0.1776 | 0.1705 | 0.1710 | 145,790 | +0.00(+0.35%) |
Feb 08, 2024 | 0.1720 | 0.1753 | 0.1639 | 0.1704 | 329,517 | +0.00(+0.24%) |
Feb 07, 2024 | 0.1700 | 0.1730 | 0.1633 | 0.1700 | 308,787 | -0.00(-1.22%) |
Feb 06, 2024 | 0.1631 | 0.1759 | 0.1585 | 0.1721 | 1,534,415 | +0.00(+2.62%) |
Feb 05, 2024 | 0.1729 | 0.1794 | 0.1676 | 0.1677 | 399,256 | -0.01(-4.06%) |
Feb 02, 2024 | 0.1800 | 0.1830 | 0.1600 | 0.1748 | 370,081 | -0.00(-2.62%) |
Feb 01, 2024 | 0.1800 | 0.1838 | 0.1717 | 0.1795 | 559,961 | +0.00(+0.28%) |
Jan 31, 2024 | 0.1810 | 0.1899 | 0.1756 | 0.1790 | 740,787 | -0.01(-3.24%) |
Jan 30, 2024 | 0.1870 | 0.1940 | 0.1810 | 0.1850 | 1,074,583 | +0.01(+2.78%) |
Jan 29, 2024 | 0.1800 | 0.1810 | 0.1730 | 0.1800 | 261,017 | +0.00(+1.41%) |
Jan 26, 2024 | 0.1740 | 0.1800 | 0.1708 | 0.1775 | 327,487 | +0.00(+2.01%) |
Jan 25, 2024 | 0.1821 | 0.1821 | 0.1693 | 0.1740 | 855,877 | -0.01(-3.60%) |
Jan 24, 2024 | 0.1800 | 0.1839 | 0.1759 | 0.1805 | 611,026 | +0.00(+0.39%) |
Jan 23, 2024 | 0.1800 | 0.1820 | 0.1760 | 0.1798 | 327,337 | -0.00(-0.06%) |
Jan 22, 2024 | 0.1860 | 0.1860 | 0.1749 | 0.1799 | 604,495 | +0.00(+2.80%) |
Jan 19, 2024 | 0.1861 | 0.1900 | 0.1566 | 0.1750 | 2,039,647 | -0.01(-7.36%) |
Jan 18, 2024 | 0.2078 | 0.2078 | 0.1831 | 0.1889 | 985,332 | -0.02(-9.92%) |
Jan 17, 2024 | 0.2100 | 0.2175 | 0.2010 | 0.2097 | 615,854 | -0.00(-0.47%) |
Jan 16, 2024 | 0.2101 | 0.2385 | 0.2000 | 0.2107 | 3,260,137 | -0.00(-2.00%) |
Jan 12, 2024 | 0.2280 | 0.2396 | 0.2121 | 0.2150 | 1,948,155 | -0.01(-5.49%) |
Jan 11, 2024 | 0.1900 | 0.2394 | 0.1845 | 0.2275 | 5,461,676 | +0.03(+17.27%) |
Jan 10, 2024 | 0.2100 | 0.2100 | 0.1800 | 0.1940 | 4,117,542 | -0.02(-8.06%) |
Jan 09, 2024 | 0.2069 | 0.2160 | 0.1711 | 0.2110 | 32,381,948 | +0.06(+41.42%) |
Jan 08, 2024 | 0.1460 | 0.1499 | 0.1445 | 0.1492 | 3,725,998 | -0.00(-0.47%) |
Jan 05, 2024 | 0.1430 | 0.1499 | 0.1430 | 0.1499 | 895,681 | -0.00(-0.07%) |
Jan 04, 2024 | 0.1498 | 0.1500 | 0.1440 | 0.1500 | 709,787 | -0.00(-0.66%) |
Jan 03, 2024 | 0.1526 | 0.1532 | 0.1451 | 0.1510 | 513,713 | -0.00(-0.66%) |
Jan 02, 2024 | 0.1427 | 0.1540 | 0.1404 | 0.1520 | 846,794 | +0.01(+4.54%) |
Dec 29, 2023 | 0.1366 | 0.1461 | 0.1366 | 0.1454 | 773,000 | +0.00(+1.68%) |
Dec 28, 2023 | 0.1350 | 0.1443 | 0.1314 | 0.1430 | 971,091 | +0.01(+4.00%) |
Dec 27, 2023 | 0.1290 | 0.1375 | 0.1290 | 0.1375 | 2,150,946 | +0.01(+7.00%) |
Dec 26, 2023 | 0.1280 | 0.1313 | 0.1280 | 0.1285 | 755,423 | -0.00(-2.28%) |
Dec 22, 2023 | 0.1300 | 0.1320 | 0.1235 | 0.1315 | 833,869 | +0.00(+0.38%) |
Dec 21, 2023 | 0.1200 | 0.1320 | 0.1241 | 0.1310 | 499,661 | +0.00(+1.55%) |
Dec 20, 2023 | 0.1300 | 0.1329 | 0.1269 | 0.1290 | 808,130 | -0.00(-0.77%) |
Dec 19, 2023 | 0.1300 | 0.1350 | 0.1290 | 0.1300 | 732,178 | -0.01(-5.11%) |
Dec 18, 2023 | 0.1320 | 0.1370 | 0.1290 | 0.1370 | 939,101 | +0.00(+0.00%) |
Dec 15, 2023 | 0.1386 | 0.1386 | 0.1266 | 0.1370 | 1,645,421 | +0.00(+0.29%) |
Dec 14, 2023 | 0.1400 | 0.1400 | 0.1291 | 0.1366 | 921,433 | +0.00(+3.64%) |
Dec 13, 2023 | 0.1289 | 0.1352 | 0.1275 | 0.1318 | 470,974 | -0.00(-3.09%) |
Dec 12, 2023 | 0.1204 | 0.1363 | 0.1204 | 0.1360 | 1,108,307 | +0.01(+7.94%) |
Dec 11, 2023 | 0.1338 | 0.1347 | 0.1150 | 0.1260 | 923,086 | -0.00(-2.33%) |
Dec 08, 2023 | 0.1373 | 0.1389 | 0.1272 | 0.1290 | 643,590 | -0.01(-7.86%) |
Dec 07, 2023 | 0.1440 | 0.1465 | 0.1328 | 0.1400 | 929,554 | -0.00(-2.98%) |
Dec 06, 2023 | 0.1378 | 0.1480 | 0.1368 | 0.1443 | 1,303,188 | +0.01(+3.89%) |
Dec 05, 2023 | 0.1400 | 0.1457 | 0.1323 | 0.1389 | 1,395,070 | +0.00(+1.09%) |
Dec 04, 2023 | 0.1399 | 0.1399 | 0.1343 | 0.1374 | 494,812 | -0.00(-3.17%) |