Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.4275 | 0.4683 | 0.4217 | 0.4506 | 2,570,866 | +0.04(+8.60%) |
Feb 28, 2024 | 0.4594 | 0.4599 | 0.4149 | 0.4149 | 1,570,088 | -0.05(-10.77%) |
Feb 27, 2024 | 0.4100 | 0.4695 | 0.4001 | 0.4650 | 4,610,419 | +0.07(+16.25%) |
Feb 26, 2024 | 0.3800 | 0.4152 | 0.3610 | 0.4000 | 4,156,974 | +0.02(+4.36%) |
Feb 23, 2024 | 0.4000 | 0.4200 | 0.3700 | 0.3833 | 3,436,486 | -0.01(-3.72%) |
Feb 22, 2024 | 0.4528 | 0.4547 | 0.3911 | 0.3981 | 2,451,729 | -0.04(-8.50%) |
Feb 21, 2024 | 0.4100 | 0.4730 | 0.4100 | 0.4351 | 7,710,208 | +0.03(+6.12%) |
Feb 20, 2024 | 0.4630 | 0.4938 | 0.3723 | 0.4100 | 4,729,380 | -0.06(-13.06%) |
Feb 16, 2024 | 0.4100 | 0.4800 | 0.4000 | 0.4716 | 6,914,385 | +0.06(+15.00%) |
Feb 15, 2024 | 0.3411 | 0.4500 | 0.3410 | 0.4101 | 9,790,945 | +0.07(+22.27%) |
Feb 14, 2024 | 0.4000 | 0.4120 | 0.3200 | 0.3354 | 15,125,209 | -0.04(-10.18%) |
Feb 13, 2024 | 0.6543 | 0.6700 | 0.3700 | 0.3734 | 17,382,422 | -0.54(-59.34%) |
Feb 12, 2024 | 0.8600 | 0.9500 | 0.8449 | 0.9183 | 4,180,711 | +0.12(+15.60%) |
Feb 09, 2024 | 0.7600 | 0.8198 | 0.7550 | 0.7944 | 1,199,086 | +0.04(+4.84%) |
Feb 08, 2024 | 0.7003 | 0.7700 | 0.7000 | 0.7577 | 1,728,762 | +0.05(+6.69%) |
Feb 07, 2024 | 0.7200 | 0.7410 | 0.6825 | 0.7102 | 1,513,683 | -0.02(-2.73%) |
Feb 06, 2024 | 0.6800 | 0.7410 | 0.6800 | 0.7301 | 2,631,962 | +0.05(+6.90%) |
Feb 05, 2024 | 0.8200 | 0.8200 | 0.6750 | 0.6830 | 3,657,251 | -0.11(-13.83%) |
Feb 02, 2024 | 0.8700 | 0.8897 | 0.7691 | 0.7926 | 2,470,063 | -0.07(-8.29%) |
Feb 01, 2024 | 0.8782 | 0.9270 | 0.8540 | 0.8642 | 1,784,051 | +0.01(+1.59%) |
Jan 31, 2024 | 0.9700 | 0.9899 | 0.8500 | 0.8507 | 2,086,668 | -0.12(-12.31%) |
Jan 30, 2024 | 1.100 | 1.120 | 0.9619 | 0.9701 | 1,216,624 | -0.18(-15.64%) |
Jan 29, 2024 | 1.200 | 1.200 | 1.090 | 1.150 | 1,611,447 | +0.00(+0.00%) |
Jan 26, 2024 | 1.070 | 1.170 | 1.060 | 1.150 | 1,603,208 | +0.11(+10.58%) |
Jan 25, 2024 | 0.9600 | 1.070 | 0.9338 | 1.040 | 1,361,235 | +0.11(+11.37%) |
Jan 24, 2024 | 0.9700 | 1.030 | 0.9324 | 0.9338 | 1,446,328 | +0.01(+0.83%) |
Jan 23, 2024 | 0.9019 | 0.9690 | 0.8605 | 0.9261 | 1,260,834 | +0.04(+4.55%) |
Jan 22, 2024 | 0.7600 | 0.9265 | 0.7600 | 0.8858 | 4,222,277 | +0.13(+17.39%) |
Jan 19, 2024 | 0.7900 | 0.7971 | 0.7307 | 0.7546 | 1,773,136 | -0.03(-3.27%) |
Jan 18, 2024 | 0.8600 | 0.8600 | 0.7611 | 0.7801 | 3,143,429 | -0.07(-8.02%) |
Jan 17, 2024 | 0.8700 | 0.9000 | 0.8480 | 0.8481 | 1,437,474 | -0.03(-3.82%) |
Jan 16, 2024 | 0.9800 | 0.9800 | 0.8747 | 0.8818 | 1,168,568 | -0.09(-9.38%) |
Jan 12, 2024 | 0.9600 | 1.020 | 0.9600 | 0.9731 | 1,026,771 | +0.00(+0.51%) |
Jan 11, 2024 | 1.000 | 1.000 | 0.9244 | 0.9682 | 1,223,374 | -0.01(-1.42%) |
Jan 10, 2024 | 1.020 | 1.040 | 0.9750 | 0.9821 | 1,600,780 | -0.04(-3.72%) |
Jan 09, 2024 | 1.070 | 1.085 | 1.010 | 1.020 | 1,160,834 | -0.05(-4.67%) |
Jan 08, 2024 | 1.110 | 1.110 | 1.050 | 1.070 | 1,326,424 | +0.00(+0.00%) |
Jan 05, 2024 | 1.120 | 1.130 | 1.065 | 1.070 | 1,424,973 | -0.01(-0.93%) |
Jan 04, 2024 | 1.080 | 1.120 | 1.080 | 1.080 | 1,029,482 | -0.01(-0.92%) |
Jan 03, 2024 | 1.140 | 1.150 | 1.050 | 1.090 | 1,580,591 | -0.08(-6.84%) |
Jan 02, 2024 | 1.210 | 1.240 | 1.155 | 1.170 | 825,615 | -0.06(-4.88%) |
Dec 29, 2023 | 1.290 | 1.300 | 1.170 | 1.230 | 1,220,014 | -0.08(-6.11%) |
Dec 28, 2023 | 1.330 | 1.350 | 1.280 | 1.310 | 1,140,881 | +0.00(+0.00%) |
Dec 27, 2023 | 1.320 | 1.350 | 1.292 | 1.310 | 999,559 | +0.01(+0.77%) |
Dec 26, 2023 | 1.320 | 1.370 | 1.245 | 1.300 | 1,014,668 | +0.05(+4.00%) |
Dec 22, 2023 | 1.210 | 1.310 | 1.195 | 1.250 | 1,244,425 | +0.06(+5.04%) |
Dec 21, 2023 | 1.200 | 1.240 | 1.180 | 1.190 | 562,220 | +0.01(+0.85%) |
Dec 20, 2023 | 1.320 | 1.350 | 1.170 | 1.180 | 1,258,634 | -0.12(-9.23%) |
Dec 19, 2023 | 1.160 | 1.330 | 1.150 | 1.300 | 1,609,256 | +0.16(+14.04%) |
Dec 18, 2023 | 1.170 | 1.220 | 1.135 | 1.140 | 929,091 | -0.01(-0.87%) |
Dec 15, 2023 | 1.250 | 1.310 | 1.150 | 1.150 | 2,347,211 | -0.04(-3.36%) |
Dec 14, 2023 | 1.110 | 1.250 | 1.110 | 1.190 | 2,456,657 | +0.07(+6.25%) |
Dec 13, 2023 | 0.9900 | 1.130 | 0.9702 | 1.120 | 2,090,754 | +0.12(+12.00%) |
Dec 12, 2023 | 0.9822 | 1.020 | 0.9653 | 1.000 | 959,110 | +0.01(+1.01%) |
Dec 11, 2023 | 1.000 | 1.020 | 0.9709 | 0.9900 | 2,327,700 | -0.01(-1.00%) |
Dec 08, 2023 | 1.000 | 1.030 | 0.9514 | 1.000 | 1,394,420 | +0.00(+0.00%) |
Dec 07, 2023 | 0.9989 | 1.010 | 0.9682 | 1.000 | 1,181,232 | +0.02(+1.91%) |
Dec 06, 2023 | 1.010 | 1.030 | 0.9611 | 0.9813 | 1,307,030 | +0.01(+1.42%) |
Dec 05, 2023 | 1.070 | 1.080 | 0.9650 | 0.9676 | 1,784,532 | -0.08(-7.85%) |
Dec 04, 2023 | 1.000 | 1.140 | 0.9968 | 1.050 | 2,603,986 | +0.05(+5.00%) |