Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.4296 | 0.4085 | 0.4010 | 0.4135 | 5,676,013 | -0.02(-3.84%) |
Mar 27, 2024 | 0.4266 | 0.4350 | 0.4242 | 0.4300 | 2,901,754 | +0.00(+0.19%) |
Mar 26, 2024 | 0.4400 | 0.4470 | 0.4233 | 0.4292 | 3,903,434 | +0.00(+0.28%) |
Mar 25, 2024 | 0.4241 | 0.4450 | 0.4170 | 0.4280 | 5,484,740 | +0.01(+2.54%) |
Mar 22, 2024 | 0.4117 | 0.4174 | 0.3920 | 0.4174 | 6,609,333 | +0.01(+2.43%) |
Mar 21, 2024 | 0.4200 | 0.4253 | 0.4000 | 0.4075 | 5,874,410 | -0.01(-2.98%) |
Mar 20, 2024 | 0.4500 | 0.4500 | 0.3980 | 0.4200 | 12,376,417 | -0.02(-5.08%) |
Mar 19, 2024 | 0.4500 | 0.4500 | 0.4320 | 0.4425 | 5,531,607 | -0.01(-1.67%) |
Mar 18, 2024 | 0.4600 | 0.4610 | 0.4250 | 0.4500 | 8,223,881 | -0.01(-2.17%) |
Mar 15, 2024 | 0.4358 | 0.4697 | 0.4300 | 0.4600 | 13,798,365 | +0.03(+7.23%) |
Mar 14, 2024 | 0.4500 | 0.4749 | 0.4200 | 0.4290 | 13,590,264 | +0.01(+2.14%) |
Mar 13, 2024 | 0.5200 | 0.5224 | 0.4010 | 0.4200 | 45,410,440 | -0.02(-4.55%) |
Mar 12, 2024 | 0.3767 | 0.4465 | 0.3767 | 0.4400 | 12,889,160 | +0.04(+10.28%) |
Mar 11, 2024 | 0.3902 | 0.3995 | 0.3750 | 0.3990 | 5,137,909 | +0.01(+2.18%) |
Mar 08, 2024 | 0.3741 | 0.4030 | 0.3682 | 0.3905 | 9,426,983 | +0.02(+6.06%) |
Mar 07, 2024 | 0.3196 | 0.3699 | 0.3194 | 0.3682 | 9,841,473 | +0.05(+15.28%) |
Mar 06, 2024 | 0.3200 | 0.3229 | 0.3081 | 0.3194 | 2,833,922 | -0.00(-0.19%) |
Mar 05, 2024 | 0.3299 | 0.3299 | 0.3125 | 0.3200 | 2,986,209 | -0.01(-3.03%) |
Mar 04, 2024 | 0.3350 | 0.3490 | 0.3170 | 0.3300 | 3,944,085 | -0.01(-1.49%) |
Mar 01, 2024 | 0.3415 | 0.3559 | 0.3330 | 0.3350 | 4,008,197 | -0.01(-3.74%) |
Feb 29, 2024 | 0.3470 | 0.3525 | 0.3415 | 0.3480 | 2,199,915 | +0.00(+0.06%) |
Feb 28, 2024 | 0.3443 | 0.3650 | 0.3400 | 0.3478 | 2,779,751 | -0.00(-0.06%) |
Feb 27, 2024 | 0.3502 | 0.3509 | 0.3367 | 0.3480 | 3,069,286 | -0.00(-0.60%) |
Feb 26, 2024 | 0.3721 | 0.3722 | 0.3450 | 0.3501 | 2,865,429 | -0.02(-6.64%) |
Feb 23, 2024 | 0.4000 | 0.4000 | 0.3550 | 0.3750 | 3,063,293 | -0.02(-5.71%) |
Feb 22, 2024 | 0.3840 | 0.3977 | 0.3799 | 0.3977 | 3,551,539 | +0.02(+3.97%) |
Feb 21, 2024 | 0.3700 | 0.3825 | 0.3619 | 0.3825 | 3,014,064 | +0.01(+3.38%) |
Feb 20, 2024 | 0.3437 | 0.3700 | 0.3380 | 0.3700 | 4,381,335 | +0.03(+9.73%) |
Feb 16, 2024 | 0.3400 | 0.3449 | 0.3302 | 0.3372 | 1,770,501 | -0.00(-0.82%) |
Feb 15, 2024 | 0.3500 | 0.3470 | 0.3211 | 0.3400 | 2,866,171 | -0.01(-2.02%) |
Feb 14, 2024 | 0.3547 | 0.3547 | 0.3310 | 0.3470 | 2,682,430 | -0.01(-3.45%) |
Feb 13, 2024 | 0.3550 | 0.3594 | 0.3380 | 0.3594 | 2,290,903 | +0.00(+0.64%) |
Feb 12, 2024 | 0.3401 | 0.3571 | 0.3350 | 0.3571 | 3,454,991 | +0.03(+10.80%) |
Feb 09, 2024 | 0.3324 | 0.3390 | 0.3210 | 0.3223 | 2,282,928 | -0.01(-2.92%) |
Feb 08, 2024 | 0.3000 | 0.3324 | 0.2926 | 0.3320 | 4,753,773 | +0.03(+10.67%) |
Feb 07, 2024 | 0.3300 | 0.3346 | 0.2831 | 0.3000 | 9,276,500 | -0.03(-9.06%) |
Feb 06, 2024 | 0.3440 | 0.3449 | 0.3125 | 0.3299 | 6,327,266 | -0.01(-4.10%) |
Feb 05, 2024 | 0.3451 | 0.3550 | 0.3300 | 0.3440 | 3,206,637 | -0.01(-2.58%) |
Feb 02, 2024 | 0.3700 | 0.3740 | 0.3441 | 0.3531 | 4,054,433 | -0.01(-2.99%) |
Feb 01, 2024 | 0.3660 | 0.3725 | 0.3581 | 0.3640 | 2,727,545 | -0.02(-4.21%) |
Jan 31, 2024 | 0.3700 | 0.3800 | 0.3638 | 0.3800 | 1,607,570 | +0.01(+2.51%) |
Jan 30, 2024 | 0.3710 | 0.3759 | 0.3650 | 0.3707 | 1,957,560 | -0.01(-1.38%) |
Jan 29, 2024 | 0.3712 | 0.3796 | 0.3536 | 0.3759 | 2,570,126 | +0.01(+1.59%) |
Jan 26, 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3700 | 2,065,926 | +0.01(+2.21%) |
Jan 25, 2024 | 0.3645 | 0.3745 | 0.3404 | 0.3620 | 4,250,716 | -0.01(-1.63%) |
Jan 24, 2024 | 0.3800 | 0.3850 | 0.3400 | 0.3680 | 6,363,971 | -0.01(-3.49%) |
Jan 23, 2024 | 0.3800 | 0.3890 | 0.3760 | 0.3813 | 3,056,748 | +0.00(+0.34%) |
Jan 22, 2024 | 0.3688 | 0.3800 | 0.3613 | 0.3800 | 2,918,983 | +0.01(+3.83%) |
Jan 19, 2024 | 0.3800 | 0.3900 | 0.3450 | 0.3660 | 4,170,777 | +0.01(+1.67%) |
Jan 18, 2024 | 0.3900 | 0.3939 | 0.3384 | 0.3600 | 4,988,117 | -0.02(-5.51%) |
Jan 17, 2024 | 0.3800 | 0.4000 | 0.3700 | 0.3810 | 2,953,135 | +0.00(+0.00%) |
Jan 16, 2024 | 0.4000 | 0.4001 | 0.3810 | 0.3810 | 3,183,944 | -0.02(-5.93%) |
Jan 12, 2024 | 0.4200 | 0.4205 | 0.3820 | 0.4050 | 6,066,771 | -0.01(-3.57%) |
Jan 11, 2024 | 0.4400 | 0.4500 | 0.4160 | 0.4200 | 3,113,438 | -0.02(-5.53%) |
Jan 10, 2024 | 0.4100 | 0.4450 | 0.4100 | 0.4446 | 6,157,866 | +0.03(+8.44%) |
Jan 09, 2024 | 0.3959 | 0.4100 | 0.3864 | 0.4100 | 4,367,789 | +0.02(+4.70%) |
Jan 08, 2024 | 0.4000 | 0.4050 | 0.3800 | 0.3916 | 4,658,037 | -0.01(-3.31%) |
Jan 05, 2024 | 0.4000 | 0.4150 | 0.4000 | 0.4050 | 2,371,656 | +0.01(+1.25%) |
Jan 04, 2024 | 0.3865 | 0.4000 | 0.3840 | 0.4000 | 2,882,818 | +0.02(+4.17%) |
Jan 03, 2024 | 0.4000 | 0.4000 | 0.3840 | 0.3840 | 2,804,227 | -0.02(-4.00%) |