Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.3800 | 0.4122 | 0.3410 | 0.3616 | 946,010 | -0.04(-9.60%) |
Feb 28, 2024 | 0.2500 | 0.4600 | 0.2500 | 0.4000 | 7,803,956 | +0.15(+61.29%) |
Feb 27, 2024 | 0.2552 | 0.2740 | 0.2322 | 0.2480 | 348,599 | -0.01(-4.62%) |
Feb 26, 2024 | 0.2956 | 0.3300 | 0.2350 | 0.2600 | 1,213,197 | -0.05(-16.13%) |
Feb 23, 2024 | 0.3101 | 0.3200 | 0.3020 | 0.3100 | 60,715 | +0.00(+0.00%) |
Feb 22, 2024 | 0.3200 | 0.3400 | 0.3000 | 0.3100 | 211,348 | +0.01(+2.99%) |
Feb 21, 2024 | 0.3359 | 0.3600 | 0.2900 | 0.3010 | 271,074 | -0.05(-13.08%) |
Feb 20, 2024 | 0.3500 | 0.3640 | 0.3333 | 0.3463 | 224,229 | +0.02(+6.55%) |
Feb 16, 2024 | 0.3700 | 0.3700 | 0.3180 | 0.3250 | 69,905 | -0.01(-4.13%) |
Feb 15, 2024 | 0.3500 | 0.3500 | 0.3242 | 0.3390 | 73,241 | +0.01(+2.54%) |
Feb 14, 2024 | 0.3300 | 0.3800 | 0.2999 | 0.3306 | 287,206 | -0.01(-3.56%) |
Feb 13, 2024 | 0.3448 | 0.3800 | 0.3300 | 0.3428 | 162,213 | -0.01(-3.16%) |
Feb 12, 2024 | 0.3800 | 0.3800 | 0.3495 | 0.3540 | 83,922 | -0.00(-0.98%) |
Feb 09, 2024 | 0.3500 | 0.3740 | 0.3375 | 0.3575 | 99,695 | +0.03(+7.94%) |
Feb 08, 2024 | 0.3650 | 0.3770 | 0.3312 | 0.3312 | 65,207 | -0.01(-2.62%) |
Feb 07, 2024 | 0.3670 | 0.3800 | 0.3401 | 0.3401 | 50,560 | -0.01(-1.85%) |
Feb 06, 2024 | 0.3870 | 0.3949 | 0.3462 | 0.3465 | 135,202 | -0.03(-8.79%) |
Feb 05, 2024 | 0.3700 | 0.3949 | 0.3650 | 0.3799 | 40,698 | +0.01(+2.65%) |
Feb 02, 2024 | 0.3675 | 0.3999 | 0.3675 | 0.3701 | 32,035 | -0.01(-3.80%) |
Feb 01, 2024 | 0.3700 | 0.4000 | 0.3540 | 0.3847 | 54,244 | +0.03(+8.98%) |
Jan 31, 2024 | 0.3730 | 0.3900 | 0.3400 | 0.3530 | 216,493 | -0.02(-5.36%) |
Jan 30, 2024 | 0.3900 | 0.4100 | 0.3700 | 0.3730 | 58,155 | -0.02(-4.36%) |
Jan 29, 2024 | 0.4000 | 0.4200 | 0.3801 | 0.3900 | 148,821 | +0.01(+2.60%) |
Jan 26, 2024 | 0.3520 | 0.4207 | 0.3520 | 0.3801 | 93,659 | +0.03(+8.04%) |
Jan 25, 2024 | 0.3800 | 0.4043 | 0.3501 | 0.3518 | 121,281 | -0.02(-6.19%) |
Jan 24, 2024 | 0.3800 | 0.4151 | 0.3700 | 0.3750 | 135,499 | -0.01(-1.52%) |
Jan 23, 2024 | 0.4200 | 0.4300 | 0.3808 | 0.3808 | 439,642 | -0.03(-7.12%) |
Jan 22, 2024 | 0.4000 | 0.4500 | 0.4000 | 0.4100 | 105,361 | +0.01(+2.50%) |
Jan 19, 2024 | 0.4650 | 0.4650 | 0.4000 | 0.4000 | 46,525 | -0.05(-12.09%) |
Jan 18, 2024 | 0.4010 | 0.4685 | 0.3600 | 0.4550 | 225,189 | +0.04(+9.66%) |
Jan 17, 2024 | 0.4268 | 0.4395 | 0.4000 | 0.4149 | 106,777 | -0.03(-5.70%) |
Jan 16, 2024 | 0.4300 | 0.5000 | 0.4200 | 0.4400 | 517,759 | +0.02(+5.24%) |
Jan 12, 2024 | 0.5400 | 0.5400 | 0.3611 | 0.4181 | 369,135 | -0.10(-19.60%) |
Jan 11, 2024 | 0.5698 | 0.5698 | 0.5200 | 0.5200 | 35,220 | -0.04(-7.19%) |
Jan 10, 2024 | 0.5708 | 0.5710 | 0.5400 | 0.5603 | 51,963 | -0.01(-1.93%) |
Jan 09, 2024 | 0.5500 | 0.5764 | 0.5344 | 0.5713 | 34,461 | +0.01(+1.93%) |
Jan 08, 2024 | 0.6180 | 0.6359 | 0.5500 | 0.5605 | 185,203 | -0.06(-9.67%) |
Jan 05, 2024 | 0.6800 | 0.6800 | 0.6200 | 0.6205 | 101,626 | -0.05(-7.11%) |
Jan 04, 2024 | 0.6400 | 0.7000 | 0.6350 | 0.6680 | 88,373 | +0.02(+2.79%) |
Jan 03, 2024 | 0.6100 | 0.6950 | 0.6100 | 0.6499 | 153,462 | +0.05(+7.96%) |
Jan 02, 2024 | 0.6130 | 0.6261 | 0.5995 | 0.6020 | 98,395 | -0.00(-0.50%) |
Dec 29, 2023 | 0.7200 | 0.7390 | 0.5611 | 0.6050 | 480,704 | -0.14(-18.39%) |
Dec 28, 2023 | 0.7000 | 0.7980 | 0.6700 | 0.7413 | 516,379 | +0.07(+10.64%) |
Dec 27, 2023 | 0.5772 | 0.6806 | 0.5600 | 0.6700 | 550,745 | +0.12(+21.60%) |
Dec 26, 2023 | 0.5010 | 0.5980 | 0.5010 | 0.5510 | 493,237 | +0.05(+9.98%) |
Dec 22, 2023 | 0.4500 | 0.5200 | 0.4280 | 0.5010 | 457,520 | +0.05(+10.47%) |
Dec 21, 2023 | 0.4200 | 0.4794 | 0.4020 | 0.4535 | 259,394 | +0.05(+11.40%) |
Dec 20, 2023 | 0.3350 | 0.4508 | 0.3300 | 0.4071 | 1,209,481 | +0.09(+28.83%) |
Dec 19, 2023 | 0.3350 | 0.3590 | 0.3150 | 0.3160 | 235,026 | -0.01(-4.24%) |
Dec 18, 2023 | 0.4000 | 0.4000 | 0.3300 | 0.3300 | 361,760 | -0.04(-11.05%) |
Dec 15, 2023 | 0.3710 | 0.4200 | 0.3700 | 0.3710 | 136,226 | -0.00(-1.30%) |
Dec 14, 2023 | 0.3710 | 0.4043 | 0.3501 | 0.3759 | 228,849 | +0.03(+7.40%) |
Dec 13, 2023 | 0.3700 | 0.3700 | 0.3430 | 0.3500 | 101,360 | +0.01(+2.04%) |
Dec 12, 2023 | 0.3748 | 0.3770 | 0.3376 | 0.3430 | 178,983 | -0.03(-8.48%) |
Dec 11, 2023 | 0.3700 | 0.3904 | 0.3500 | 0.3748 | 177,865 | +0.00(+1.30%) |
Dec 08, 2023 | 0.3832 | 0.3950 | 0.3564 | 0.3700 | 188,985 | -0.01(-2.63%) |
Dec 07, 2023 | 0.4200 | 0.4200 | 0.3704 | 0.3800 | 103,487 | -0.01(-2.56%) |
Dec 06, 2023 | 0.4400 | 0.4487 | 0.3800 | 0.3900 | 146,419 | -0.03(-7.58%) |
Dec 05, 2023 | 0.4828 | 0.4849 | 0.4218 | 0.4220 | 168,654 | -0.06(-12.99%) |
Dec 04, 2023 | 0.4688 | 0.4900 | 0.4255 | 0.4850 | 338,438 | +0.04(+8.11%) |