Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.760 | 3.860 | 3.260 | 3.340 | 70,579 | -0.46(-12.11%) |
Feb 28, 2024 | 3.950 | 4.000 | 3.700 | 3.800 | 110,650 | +0.07(+1.88%) |
Feb 27, 2024 | 3.820 | 4.010 | 3.626 | 3.730 | 91,301 | +3.67(+6044.98%) |
Feb 26, 2024 | 0.0570 | 0.0650 | 0.0550 | 0.0607 | 8,130,373 | +0.00(+1.85%) |
Feb 23, 2024 | 0.0779 | 0.0779 | 0.0556 | 0.0596 | 14,872,906 | -0.02(-25.96%) |
Feb 22, 2024 | 0.0765 | 0.0829 | 0.0735 | 0.0805 | 12,291,451 | +0.01(+6.91%) |
Feb 21, 2024 | 0.0746 | 0.0800 | 0.0734 | 0.0753 | 5,063,386 | +0.00(+0.00%) |
Feb 20, 2024 | 0.0780 | 0.0822 | 0.0716 | 0.0753 | 7,018,314 | -0.00(-3.59%) |
Feb 16, 2024 | 0.0900 | 0.0900 | 0.0761 | 0.0781 | 13,160,306 | -0.01(-9.71%) |
Feb 15, 2024 | 0.1000 | 0.1047 | 0.0850 | 0.0865 | 27,747,256 | -0.07(-45.53%) |
Feb 14, 2024 | 0.1107 | 0.1799 | 0.1100 | 0.1588 | 120,885,392 | +0.06(+60.40%) |
Feb 13, 2024 | 0.0929 | 0.1000 | 0.0900 | 0.0990 | 3,658,598 | +0.01(+8.55%) |
Feb 12, 2024 | 0.0900 | 0.0959 | 0.0885 | 0.0912 | 3,023,998 | +0.00(+2.36%) |
Feb 09, 2024 | 0.0907 | 0.0964 | 0.0870 | 0.0891 | 2,756,384 | -0.00(-3.99%) |
Feb 08, 2024 | 0.0900 | 0.0987 | 0.0862 | 0.0928 | 2,678,596 | +0.01(+6.18%) |
Feb 07, 2024 | 0.0940 | 0.0981 | 0.0852 | 0.0874 | 2,530,951 | -0.01(-7.12%) |
Feb 06, 2024 | 0.1080 | 0.1153 | 0.0905 | 0.0941 | 7,006,117 | -0.02(-14.14%) |
Feb 05, 2024 | 0.0937 | 0.1240 | 0.0870 | 0.1096 | 23,881,764 | +0.02(+26.71%) |
Feb 02, 2024 | 0.0844 | 0.0865 | 0.0790 | 0.0865 | 3,762,623 | +0.00(+2.73%) |
Feb 01, 2024 | 0.0839 | 0.0880 | 0.0817 | 0.0842 | 1,688,330 | -0.00(-0.24%) |
Jan 31, 2024 | 0.0823 | 0.0862 | 0.0814 | 0.0844 | 3,733,621 | +0.00(+1.81%) |
Jan 30, 2024 | 0.0866 | 0.0871 | 0.0811 | 0.0829 | 1,834,340 | -0.00(-4.82%) |
Jan 29, 2024 | 0.0872 | 0.0900 | 0.0834 | 0.0871 | 1,949,163 | -0.00(-0.57%) |
Jan 26, 2024 | 0.0868 | 0.0940 | 0.0850 | 0.0876 | 3,306,474 | -0.00(-2.99%) |
Jan 25, 2024 | 0.0980 | 0.0980 | 0.0896 | 0.0903 | 2,900,442 | -0.00(-5.05%) |
Jan 24, 2024 | 0.0880 | 0.1040 | 0.0879 | 0.0951 | 6,318,089 | +0.00(+3.37%) |
Jan 23, 2024 | 0.0920 | 0.0988 | 0.0880 | 0.0920 | 6,395,597 | -0.01(-8.55%) |
Jan 22, 2024 | 0.1009 | 0.1070 | 0.0927 | 0.1006 | 14,092,560 | -0.01(-10.34%) |
Jan 19, 2024 | 0.1292 | 0.1300 | 0.1032 | 0.1122 | 62,525,480 | +0.01(+8.93%) |
Jan 18, 2024 | 0.1070 | 0.1399 | 0.1016 | 0.1030 | 35,403,520 | -0.00(-1.34%) |
Jan 17, 2024 | 0.0945 | 0.1185 | 0.0860 | 0.1044 | 34,727,080 | +0.02(+19.18%) |
Jan 16, 2024 | 0.0912 | 0.0919 | 0.0800 | 0.0876 | 5,099,109 | -0.00(-5.30%) |
Jan 12, 2024 | 0.1091 | 0.1150 | 0.0891 | 0.0925 | 11,010,881 | -0.01(-8.42%) |
Jan 11, 2024 | 0.1040 | 0.1040 | 0.0976 | 0.1010 | 454,668 | -0.00(-4.08%) |
Jan 10, 2024 | 0.1030 | 0.1132 | 0.0960 | 0.1053 | 3,246,986 | +0.01(+10.26%) |
Jan 09, 2024 | 0.0969 | 0.0970 | 0.0945 | 0.0955 | 620,932 | -0.00(-1.55%) |
Jan 08, 2024 | 0.0960 | 0.0978 | 0.0911 | 0.0970 | 483,587 | +0.00(+1.25%) |
Jan 05, 2024 | 0.0973 | 0.0975 | 0.0930 | 0.0958 | 380,112 | -0.00(-1.74%) |
Jan 04, 2024 | 0.0917 | 0.0991 | 0.0917 | 0.0975 | 609,266 | +0.00(+2.09%) |
Jan 03, 2024 | 0.0930 | 0.0968 | 0.0930 | 0.0955 | 495,444 | +0.00(+3.58%) |
Jan 02, 2024 | 0.0969 | 0.0969 | 0.0900 | 0.0922 | 260,665 | +0.00(+3.36%) |
Dec 29, 2023 | 0.1029 | 0.1030 | 0.0777 | 0.0892 | 1,287,728 | -0.02(-16.56%) |
Dec 28, 2023 | 0.0960 | 0.1114 | 0.0960 | 0.1069 | 1,806,509 | +0.01(+7.01%) |
Dec 27, 2023 | 0.1032 | 0.1050 | 0.0957 | 0.0999 | 852,911 | -0.00(-4.58%) |
Dec 26, 2023 | 0.0992 | 0.1047 | 0.0937 | 0.1047 | 724,757 | +0.01(+6.08%) |
Dec 22, 2023 | 0.0931 | 0.1008 | 0.0921 | 0.0987 | 455,270 | +0.00(+0.00%) |
Dec 21, 2023 | 0.1020 | 0.1020 | 0.0921 | 0.0987 | 1,471,221 | +0.00(+5.00%) |
Dec 20, 2023 | 0.1025 | 0.1042 | 0.0940 | 0.0940 | 536,252 | -0.01(-6.65%) |
Dec 19, 2023 | 0.1040 | 0.1040 | 0.0989 | 0.1007 | 235,179 | +0.00(+0.70%) |
Dec 18, 2023 | 0.1015 | 0.1024 | 0.0951 | 0.1000 | 353,817 | +0.00(+3.20%) |
Dec 15, 2023 | 0.1017 | 0.1017 | 0.0940 | 0.0969 | 949,735 | -0.01(-6.74%) |
Dec 14, 2023 | 0.1000 | 0.1048 | 0.1000 | 0.1039 | 803,617 | +0.00(+2.97%) |
Dec 13, 2023 | 0.1020 | 0.1029 | 0.0991 | 0.1009 | 286,418 | +0.00(+2.44%) |
Dec 12, 2023 | 0.0990 | 0.1029 | 0.0951 | 0.0985 | 334,248 | -0.00(-0.30%) |
Dec 11, 2023 | 0.0996 | 0.1050 | 0.0980 | 0.0988 | 397,376 | -0.01(-5.90%) |
Dec 08, 2023 | 0.1040 | 0.1100 | 0.0971 | 0.1050 | 1,020,921 | +0.00(+0.00%) |
Dec 07, 2023 | 0.1076 | 0.1076 | 0.1000 | 0.1050 | 1,847,024 | -0.00(-1.87%) |
Dec 06, 2023 | 0.1046 | 0.1120 | 0.1024 | 0.1070 | 13,056,175 | -0.00(-1.83%) |
Dec 05, 2023 | 0.1150 | 0.1160 | 0.1060 | 0.1090 | 592,817 | -0.01(-5.22%) |
Dec 04, 2023 | 0.1128 | 0.1199 | 0.1110 | 0.1150 | 1,206,769 | +0.01(+7.48%) |