Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.430 | 3.560 | 3.350 | 3.440 | 160,757 | -0.13(-3.64%) |
Mar 27, 2024 | 3.290 | 3.633 | 3.060 | 3.570 | 221,955 | +3.22(+919.71%) |
Mar 26, 2024 | 0.3600 | 0.3800 | 0.3500 | 0.3501 | 1,041,821 | -0.01(-2.75%) |
Mar 25, 2024 | 0.4000 | 0.4000 | 0.3500 | 0.3600 | 1,955,027 | -0.04(-10.58%) |
Mar 22, 2024 | 0.4100 | 0.4178 | 0.4010 | 0.4026 | 246,758 | -0.01(-1.56%) |
Mar 21, 2024 | 0.4049 | 0.4200 | 0.4046 | 0.4090 | 229,212 | -0.00(-0.12%) |
Mar 20, 2024 | 0.4130 | 0.4160 | 0.4043 | 0.4095 | 404,411 | +0.01(+1.36%) |
Mar 19, 2024 | 0.4107 | 0.4188 | 0.4010 | 0.4040 | 281,196 | -0.01(-1.66%) |
Mar 18, 2024 | 0.4200 | 0.4291 | 0.4101 | 0.4108 | 225,076 | +0.00(+0.20%) |
Mar 15, 2024 | 0.4200 | 0.4400 | 0.4100 | 0.4100 | 480,558 | -0.02(-4.74%) |
Mar 14, 2024 | 0.4208 | 0.4490 | 0.4208 | 0.4304 | 389,594 | +0.00(+0.12%) |
Mar 13, 2024 | 0.4200 | 0.4430 | 0.4100 | 0.4299 | 412,344 | +0.01(+1.58%) |
Mar 12, 2024 | 0.4200 | 0.4380 | 0.4200 | 0.4232 | 309,832 | +0.00(+0.19%) |
Mar 11, 2024 | 0.4301 | 0.4390 | 0.4220 | 0.4224 | 275,037 | -0.01(-1.79%) |
Mar 08, 2024 | 0.4441 | 0.4450 | 0.4269 | 0.4301 | 507,507 | -0.01(-1.51%) |
Mar 07, 2024 | 0.4301 | 0.4489 | 0.4301 | 0.4367 | 261,899 | +0.01(+1.16%) |
Mar 06, 2024 | 0.4411 | 0.4439 | 0.4300 | 0.4317 | 215,995 | -0.01(-1.91%) |
Mar 05, 2024 | 0.4400 | 0.4450 | 0.4310 | 0.4401 | 321,041 | -0.00(-1.10%) |
Mar 04, 2024 | 0.4426 | 0.4650 | 0.4350 | 0.4450 | 515,167 | -0.01(-2.43%) |
Mar 01, 2024 | 0.4463 | 0.4597 | 0.4320 | 0.4561 | 440,941 | +0.01(+2.22%) |
Feb 29, 2024 | 0.4400 | 0.4550 | 0.4361 | 0.4462 | 452,703 | -0.00(-0.58%) |
Feb 28, 2024 | 0.4400 | 0.4488 | 0.4230 | 0.4488 | 495,063 | +0.00(+1.06%) |
Feb 27, 2024 | 0.4428 | 0.4500 | 0.4295 | 0.4441 | 332,330 | +0.00(+0.29%) |
Feb 26, 2024 | 0.4588 | 0.4700 | 0.4306 | 0.4428 | 520,961 | -0.01(-1.16%) |
Feb 23, 2024 | 0.4000 | 0.4500 | 0.4000 | 0.4480 | 1,037,243 | +0.05(+12.99%) |
Feb 22, 2024 | 0.4014 | 0.4104 | 0.3900 | 0.3965 | 605,115 | -0.01(-3.20%) |
Feb 21, 2024 | 0.4160 | 0.4279 | 0.4013 | 0.4096 | 360,737 | -0.01(-1.54%) |
Feb 20, 2024 | 0.4200 | 0.4335 | 0.4103 | 0.4160 | 387,012 | -0.02(-4.04%) |
Feb 16, 2024 | 0.4380 | 0.4380 | 0.4200 | 0.4335 | 644,889 | -0.00(-1.03%) |
Feb 15, 2024 | 0.4350 | 0.4450 | 0.4250 | 0.4380 | 275,474 | +0.00(+0.07%) |
Feb 14, 2024 | 0.4397 | 0.4410 | 0.4257 | 0.4377 | 218,063 | +0.00(+0.60%) |
Feb 13, 2024 | 0.4300 | 0.4500 | 0.4250 | 0.4351 | 530,692 | -0.00(-1.07%) |
Feb 12, 2024 | 0.4548 | 0.4599 | 0.4200 | 0.4398 | 566,807 | -0.02(-3.34%) |
Feb 09, 2024 | 0.4550 | 0.4550 | 0.4488 | 0.4550 | 252,623 | +0.00(+0.00%) |
Feb 08, 2024 | 0.4500 | 0.4600 | 0.4479 | 0.4550 | 193,852 | +0.01(+1.34%) |
Feb 07, 2024 | 0.4675 | 0.4722 | 0.4209 | 0.4490 | 667,696 | -0.02(-4.31%) |
Feb 06, 2024 | 0.4600 | 0.4710 | 0.4510 | 0.4692 | 454,749 | -0.00(-0.21%) |
Feb 05, 2024 | 0.4831 | 0.4999 | 0.4700 | 0.4702 | 340,689 | -0.02(-4.62%) |
Feb 02, 2024 | 0.4800 | 0.5000 | 0.4775 | 0.4930 | 266,637 | +0.01(+2.73%) |
Feb 01, 2024 | 0.5100 | 0.5100 | 0.4750 | 0.4799 | 283,689 | -0.01(-2.10%) |
Jan 31, 2024 | 0.4900 | 0.5023 | 0.4810 | 0.4902 | 344,622 | -0.01(-2.41%) |
Jan 30, 2024 | 0.5000 | 0.5126 | 0.4923 | 0.5023 | 317,969 | -0.01(-2.52%) |
Jan 29, 2024 | 0.4900 | 0.5200 | 0.4550 | 0.5153 | 782,448 | +0.02(+3.64%) |
Jan 26, 2024 | 0.5190 | 0.5200 | 0.4846 | 0.4972 | 377,085 | -0.02(-4.37%) |
Jan 25, 2024 | 0.5130 | 0.5299 | 0.4950 | 0.5199 | 458,045 | +0.01(+2.34%) |
Jan 24, 2024 | 0.4929 | 0.5255 | 0.4740 | 0.5080 | 623,545 | +0.03(+5.75%) |
Jan 23, 2024 | 0.4522 | 0.4854 | 0.4522 | 0.4804 | 265,921 | +0.01(+2.45%) |
Jan 22, 2024 | 0.4500 | 0.4689 | 0.4400 | 0.4689 | 389,871 | +0.01(+2.16%) |
Jan 19, 2024 | 0.4770 | 0.4950 | 0.4500 | 0.4590 | 683,114 | -0.02(-4.37%) |
Jan 18, 2024 | 0.5110 | 0.5110 | 0.4750 | 0.4800 | 268,709 | -0.02(-3.07%) |
Jan 17, 2024 | 0.4991 | 0.5000 | 0.4700 | 0.4952 | 371,489 | -0.01(-1.51%) |
Jan 16, 2024 | 0.5000 | 0.5500 | 0.5000 | 0.5028 | 859,372 | -0.00(-0.55%) |
Jan 12, 2024 | 0.5012 | 0.5270 | 0.4870 | 0.5056 | 654,767 | +0.01(+1.53%) |
Jan 11, 2024 | 0.5300 | 0.5277 | 0.4848 | 0.4980 | 693,606 | -0.03(-5.63%) |
Jan 10, 2024 | 0.5600 | 0.5600 | 0.5055 | 0.5277 | 674,069 | -0.03(-5.63%) |
Jan 09, 2024 | 0.5900 | 0.5855 | 0.5400 | 0.5592 | 747,515 | -0.03(-4.49%) |
Jan 08, 2024 | 0.6000 | 0.6000 | 0.5353 | 0.5855 | 1,409,721 | -0.02(-2.89%) |
Jan 05, 2024 | 0.5890 | 0.6300 | 0.5806 | 0.6029 | 1,041,345 | +0.01(+0.89%) |
Jan 04, 2024 | 0.5950 | 0.6500 | 0.5700 | 0.5976 | 2,790,446 | +0.02(+2.59%) |
Jan 03, 2024 | 0.5100 | 0.6000 | 0.5100 | 0.5825 | 4,746,788 | +0.09(+19.12%) |