Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.970 | 6.157 | 5.680 | 6.080 | 33,584 | +0.05(+0.83%) |
Feb 28, 2024 | 5.070 | 6.590 | 4.600 | 6.030 | 61,174 | +0.92(+18.00%) |
Feb 27, 2024 | 5.730 | 6.000 | 5.060 | 5.110 | 19,041 | -0.69(-11.90%) |
Feb 26, 2024 | 5.560 | 6.124 | 5.550 | 5.800 | 10,574 | -0.05(-0.85%) |
Feb 23, 2024 | 6.400 | 7.000 | 5.670 | 5.850 | 41,791 | +5.49(+1516.02%) |
Feb 22, 2024 | 0.4409 | 0.4899 | 0.3520 | 0.3620 | 607,698 | -0.08(-18.25%) |
Feb 21, 2024 | 0.4100 | 0.4915 | 0.4095 | 0.4428 | 1,014,076 | +0.01(+1.44%) |
Feb 20, 2024 | 0.4350 | 0.4845 | 0.4158 | 0.4365 | 76,039 | +0.00(+0.81%) |
Feb 16, 2024 | 0.4465 | 0.4807 | 0.4300 | 0.4330 | 26,057 | -0.01(-2.04%) |
Feb 15, 2024 | 0.4537 | 0.4900 | 0.4300 | 0.4420 | 38,932 | -0.01(-2.58%) |
Feb 14, 2024 | 0.4500 | 0.4900 | 0.4500 | 0.4537 | 32,356 | -0.00(-0.18%) |
Feb 13, 2024 | 0.4336 | 0.4900 | 0.4336 | 0.4545 | 15,908 | -0.01(-1.41%) |
Feb 12, 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4610 | 39,527 | +0.01(+2.44%) |
Feb 09, 2024 | 0.4352 | 0.4725 | 0.4110 | 0.4500 | 102,668 | +0.00(+0.00%) |
Feb 08, 2024 | 0.4600 | 0.4994 | 0.4420 | 0.4500 | 98,410 | -0.01(-2.93%) |
Feb 07, 2024 | 0.4650 | 0.4900 | 0.4393 | 0.4636 | 133,769 | -0.00(-0.30%) |
Feb 06, 2024 | 0.4300 | 0.4898 | 0.4135 | 0.4650 | 226,256 | +0.04(+8.14%) |
Feb 05, 2024 | 0.4200 | 0.4392 | 0.4200 | 0.4300 | 30,778 | +0.01(+1.90%) |
Feb 02, 2024 | 0.4299 | 0.4500 | 0.4120 | 0.4220 | 42,904 | -0.01(-1.84%) |
Feb 01, 2024 | 0.4300 | 0.4598 | 0.4290 | 0.4299 | 59,678 | +0.02(+4.60%) |
Jan 31, 2024 | 0.4110 | 0.4435 | 0.4110 | 0.4110 | 87,549 | -0.02(-3.84%) |
Jan 30, 2024 | 0.4300 | 0.4725 | 0.4200 | 0.4274 | 55,158 | -0.02(-3.76%) |
Jan 29, 2024 | 0.4778 | 0.4778 | 0.4216 | 0.4441 | 68,964 | -0.03(-5.49%) |
Jan 26, 2024 | 0.4550 | 0.4700 | 0.4200 | 0.4699 | 100,704 | +0.01(+1.27%) |
Jan 25, 2024 | 0.4580 | 0.4700 | 0.4500 | 0.4640 | 57,259 | +0.01(+3.11%) |
Jan 24, 2024 | 0.4100 | 0.4570 | 0.4003 | 0.4500 | 148,755 | +0.04(+9.49%) |
Jan 23, 2024 | 0.4400 | 0.4400 | 0.4000 | 0.4110 | 35,439 | +0.00(+0.24%) |
Jan 22, 2024 | 0.4150 | 0.4365 | 0.3800 | 0.4100 | 64,678 | +0.00(+0.74%) |
Jan 19, 2024 | 0.4100 | 0.4331 | 0.4000 | 0.4070 | 172,301 | -0.01(-3.07%) |
Jan 18, 2024 | 0.4347 | 0.4347 | 0.3900 | 0.4199 | 92,413 | -0.01(-3.40%) |
Jan 17, 2024 | 0.4887 | 0.4887 | 0.4302 | 0.4347 | 20,302 | -0.03(-5.50%) |
Jan 16, 2024 | 0.5258 | 0.5390 | 0.4600 | 0.4600 | 39,542 | -0.04(-8.00%) |
Jan 12, 2024 | 0.5100 | 0.5300 | 0.5000 | 0.5000 | 127,596 | -0.01(-1.96%) |
Jan 11, 2024 | 0.5686 | 0.5790 | 0.5100 | 0.5100 | 120,304 | -0.05(-8.93%) |
Jan 10, 2024 | 0.5400 | 0.6000 | 0.5410 | 0.5600 | 248,143 | +0.03(+5.64%) |
Jan 09, 2024 | 0.5325 | 0.5399 | 0.5100 | 0.5301 | 112,452 | -0.00(-0.45%) |
Jan 08, 2024 | 0.5460 | 0.5460 | 0.5100 | 0.5325 | 64,405 | -0.02(-3.88%) |
Jan 05, 2024 | 0.5069 | 0.5540 | 0.4747 | 0.5540 | 138,185 | +0.05(+10.27%) |
Jan 04, 2024 | 0.4900 | 0.5024 | 0.4800 | 0.5024 | 13,343 | +0.01(+2.32%) |
Jan 03, 2024 | 0.4800 | 0.5000 | 0.4700 | 0.4910 | 33,472 | -0.00(-0.30%) |
Jan 02, 2024 | 0.4620 | 0.5100 | 0.4600 | 0.4925 | 64,693 | +0.03(+6.37%) |
Dec 29, 2023 | 0.4746 | 0.5000 | 0.4560 | 0.4630 | 119,580 | -0.03(-5.32%) |
Dec 28, 2023 | 0.5000 | 0.5400 | 0.4560 | 0.4890 | 69,115 | -0.03(-4.99%) |
Dec 27, 2023 | 0.4778 | 0.5400 | 0.4701 | 0.5147 | 146,179 | +0.02(+4.98%) |
Dec 26, 2023 | 0.4685 | 0.4980 | 0.4551 | 0.4903 | 41,606 | -0.02(-3.33%) |
Dec 22, 2023 | 0.4300 | 0.5500 | 0.4226 | 0.5072 | 261,221 | +0.07(+16.60%) |
Dec 21, 2023 | 0.4500 | 0.4520 | 0.4050 | 0.4350 | 39,219 | +0.01(+3.06%) |
Dec 20, 2023 | 0.4469 | 0.4638 | 0.4020 | 0.4221 | 72,135 | -0.04(-8.24%) |
Dec 19, 2023 | 0.4870 | 0.4870 | 0.3631 | 0.4600 | 128,733 | -0.01(-2.11%) |
Dec 18, 2023 | 0.4869 | 0.4869 | 0.4601 | 0.4699 | 62,804 | -0.00(-0.02%) |
Dec 15, 2023 | 0.4750 | 0.5100 | 0.4567 | 0.4700 | 282,943 | -0.02(-4.08%) |
Dec 14, 2023 | 0.5500 | 0.5500 | 0.4700 | 0.4900 | 113,510 | -0.00(-0.02%) |
Dec 13, 2023 | 0.4900 | 0.5193 | 0.4710 | 0.4901 | 39,517 | +0.02(+4.28%) |
Dec 12, 2023 | 0.5000 | 0.5350 | 0.4510 | 0.4700 | 60,014 | -0.03(-6.47%) |
Dec 11, 2023 | 0.5450 | 0.5450 | 0.4862 | 0.5025 | 46,391 | -0.02(-3.48%) |
Dec 08, 2023 | 0.5229 | 0.5700 | 0.5100 | 0.5206 | 30,884 | -0.02(-3.43%) |
Dec 07, 2023 | 0.5288 | 0.5432 | 0.5050 | 0.5391 | 128,948 | -0.00(-0.75%) |
Dec 06, 2023 | 0.5474 | 0.5900 | 0.5400 | 0.5432 | 89,742 | -0.00(-0.77%) |
Dec 05, 2023 | 0.5650 | 0.5890 | 0.5330 | 0.5474 | 77,900 | -0.04(-6.03%) |
Dec 04, 2023 | 0.5609 | 0.6000 | 0.5567 | 0.5825 | 138,776 | +0.02(+2.66%) |