Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.4500 | 0.5400 | 0.4309 | 0.5300 | 638,692 | +0.12(+28.89%) |
Mar 27, 2024 | 0.5038 | 0.5038 | 0.4012 | 0.4112 | 831,151 | -0.04(-9.75%) |
Mar 26, 2024 | 0.3700 | 0.5250 | 0.3700 | 0.4556 | 1,625,882 | +0.05(+11.72%) |
Mar 25, 2024 | 0.4150 | 0.4280 | 0.3550 | 0.4078 | 1,015,305 | -0.02(-4.50%) |
Mar 22, 2024 | 0.2970 | 0.4500 | 0.2900 | 0.4270 | 7,020,841 | +0.14(+47.14%) |
Mar 21, 2024 | 0.3100 | 0.3124 | 0.2800 | 0.2902 | 151,508 | -0.02(-6.36%) |
Mar 20, 2024 | 0.3300 | 0.3340 | 0.3000 | 0.3099 | 84,742 | +0.01(+1.64%) |
Mar 19, 2024 | 0.3184 | 0.3300 | 0.2900 | 0.3049 | 105,327 | -0.01(-4.54%) |
Mar 18, 2024 | 0.3900 | 0.3940 | 0.3000 | 0.3194 | 550,505 | -0.05(-13.49%) |
Mar 15, 2024 | 0.3400 | 0.4400 | 0.3153 | 0.3692 | 780,170 | +0.04(+11.98%) |
Mar 14, 2024 | 0.3190 | 0.3400 | 0.2970 | 0.3297 | 246,795 | +0.03(+8.24%) |
Mar 13, 2024 | 0.2960 | 0.3186 | 0.2955 | 0.3046 | 31,462 | +0.01(+3.08%) |
Mar 12, 2024 | 0.3170 | 0.3199 | 0.2900 | 0.2955 | 38,262 | -0.02(-6.19%) |
Mar 11, 2024 | 0.3300 | 0.3264 | 0.2900 | 0.3150 | 53,786 | -0.00(-0.03%) |
Mar 08, 2024 | 0.3200 | 0.3300 | 0.3150 | 0.3151 | 25,450 | -0.00(-0.10%) |
Mar 07, 2024 | 0.3160 | 0.3400 | 0.3000 | 0.3154 | 100,629 | -0.00(-0.38%) |
Mar 06, 2024 | 0.3239 | 0.3239 | 0.2973 | 0.3166 | 34,014 | +0.01(+2.16%) |
Mar 05, 2024 | 0.3082 | 0.3166 | 0.2983 | 0.3099 | 53,847 | -0.00(-1.31%) |
Mar 04, 2024 | 0.3259 | 0.3363 | 0.2980 | 0.3140 | 99,520 | -0.01(-4.53%) |
Mar 01, 2024 | 0.3250 | 0.3400 | 0.3192 | 0.3289 | 39,675 | -0.00(-0.12%) |
Feb 29, 2024 | 0.3200 | 0.3500 | 0.2901 | 0.3293 | 104,153 | -0.00(-0.90%) |
Feb 28, 2024 | 0.3600 | 0.3600 | 0.2900 | 0.3323 | 297,028 | -0.02(-5.06%) |
Feb 27, 2024 | 0.3200 | 0.3500 | 0.3247 | 0.3500 | 80,079 | +0.03(+8.83%) |
Feb 26, 2024 | 0.3211 | 0.3600 | 0.3100 | 0.3216 | 81,217 | -0.01(-2.84%) |
Feb 23, 2024 | 0.3500 | 0.3500 | 0.3234 | 0.3310 | 155,635 | -0.00(-0.09%) |
Feb 22, 2024 | 0.3900 | 0.3900 | 0.3310 | 0.3313 | 64,877 | -0.04(-10.46%) |
Feb 21, 2024 | 0.3502 | 0.3900 | 0.3201 | 0.3700 | 210,054 | +0.01(+2.81%) |
Feb 20, 2024 | 0.3000 | 0.4000 | 0.2999 | 0.3599 | 608,724 | +0.05(+16.85%) |
Feb 16, 2024 | 0.2865 | 0.3198 | 0.2865 | 0.3080 | 19,703 | +0.01(+4.58%) |
Feb 15, 2024 | 0.3050 | 0.3172 | 0.2925 | 0.2945 | 55,837 | -0.01(-1.83%) |
Feb 14, 2024 | 0.2948 | 0.3000 | 0.2773 | 0.3000 | 58,671 | +0.03(+10.70%) |
Feb 13, 2024 | 0.2647 | 0.2947 | 0.2500 | 0.2710 | 73,424 | -0.01(-3.15%) |
Feb 12, 2024 | 0.2568 | 0.2800 | 0.2525 | 0.2798 | 70,622 | +0.02(+9.34%) |
Feb 09, 2024 | 0.2614 | 0.2700 | 0.2404 | 0.2559 | 69,331 | +0.00(+1.07%) |
Feb 08, 2024 | 0.2469 | 0.2532 | 0.2387 | 0.2532 | 75,642 | +0.01(+2.10%) |
Feb 07, 2024 | 0.2469 | 0.2500 | 0.2350 | 0.2480 | 73,774 | +0.01(+3.33%) |
Feb 06, 2024 | 0.2400 | 0.2498 | 0.2400 | 0.2400 | 79,319 | -0.00(-0.83%) |
Feb 05, 2024 | 0.2583 | 0.2583 | 0.2410 | 0.2420 | 71,269 | -0.00(-1.22%) |
Feb 02, 2024 | 0.2720 | 0.2720 | 0.2450 | 0.2450 | 81,703 | -0.01(-2.39%) |
Feb 01, 2024 | 0.2717 | 0.2717 | 0.2450 | 0.2510 | 58,928 | -0.01(-3.42%) |
Jan 31, 2024 | 0.2600 | 0.2790 | 0.2300 | 0.2599 | 301,355 | -0.03(-9.00%) |
Jan 30, 2024 | 0.3090 | 0.3219 | 0.2241 | 0.2856 | 873,009 | -0.04(-11.58%) |
Jan 29, 2024 | 0.3300 | 0.3630 | 0.2617 | 0.3230 | 1,855,710 | -0.01(-1.55%) |
Jan 26, 2024 | 0.2098 | 0.3690 | 0.2000 | 0.3281 | 4,371,283 | +0.12(+54.33%) |
Jan 25, 2024 | 0.2190 | 0.2307 | 0.1890 | 0.2126 | 180,591 | +0.01(+6.62%) |
Jan 24, 2024 | 0.2045 | 0.2280 | 0.1980 | 0.1994 | 98,305 | -0.01(-2.97%) |
Jan 23, 2024 | 0.2290 | 0.2290 | 0.1902 | 0.2055 | 221,790 | -0.01(-6.55%) |
Jan 22, 2024 | 0.2289 | 0.2378 | 0.2125 | 0.2199 | 29,232 | -0.01(-3.85%) |
Jan 19, 2024 | 0.2781 | 0.2800 | 0.2118 | 0.2287 | 142,815 | -0.03(-10.66%) |
Jan 18, 2024 | 0.2746 | 0.2750 | 0.2310 | 0.2560 | 130,940 | -0.02(-8.54%) |
Jan 17, 2024 | 0.2638 | 0.2799 | 0.2505 | 0.2799 | 107,779 | +0.01(+2.90%) |
Jan 16, 2024 | 0.3200 | 0.3200 | 0.2530 | 0.2720 | 209,142 | -0.02(-7.48%) |
Jan 12, 2024 | 0.3045 | 0.3200 | 0.2800 | 0.2940 | 78,029 | +0.01(+5.00%) |
Jan 11, 2024 | 0.3100 | 0.3131 | 0.2800 | 0.2800 | 70,065 | -0.02(-7.01%) |
Jan 10, 2024 | 0.3200 | 0.3501 | 0.3000 | 0.3011 | 111,235 | -0.02(-5.05%) |
Jan 09, 2024 | 0.3230 | 0.3397 | 0.3004 | 0.3171 | 113,539 | -0.02(-4.77%) |
Jan 08, 2024 | 0.3675 | 0.3700 | 0.3300 | 0.3330 | 50,037 | -0.02(-6.70%) |
Jan 05, 2024 | 0.3600 | 0.3800 | 0.3300 | 0.3569 | 138,658 | +0.00(+0.93%) |
Jan 04, 2024 | 0.3500 | 0.3536 | 0.3145 | 0.3536 | 112,609 | +0.03(+10.16%) |
Jan 03, 2024 | 0.3600 | 0.3600 | 0.3110 | 0.3210 | 66,118 | -0.02(-5.62%) |