Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.4160 | 0.4162 | 0.3616 | 0.3620 | 114,531 | -0.06(-13.31%) |
Feb 28, 2024 | 0.3900 | 0.4300 | 0.3847 | 0.4176 | 148,301 | +0.05(+12.56%) |
Feb 27, 2024 | 0.3600 | 0.4000 | 0.3600 | 0.3710 | 103,535 | +0.01(+3.63%) |
Feb 26, 2024 | 0.3600 | 0.3989 | 0.3400 | 0.3580 | 297,316 | +0.01(+1.85%) |
Feb 23, 2024 | 0.3283 | 0.3800 | 0.3200 | 0.3515 | 509,893 | +0.01(+3.84%) |
Feb 22, 2024 | 0.3400 | 0.3400 | 0.3010 | 0.3385 | 467,178 | +0.02(+7.12%) |
Feb 21, 2024 | 0.3440 | 0.3539 | 0.3126 | 0.3160 | 112,287 | -0.03(-7.33%) |
Feb 20, 2024 | 0.3700 | 0.3700 | 0.3405 | 0.3410 | 64,013 | -0.02(-5.01%) |
Feb 16, 2024 | 0.3551 | 0.3802 | 0.3398 | 0.3590 | 715,335 | +0.01(+2.05%) |
Feb 15, 2024 | 0.3800 | 0.3896 | 0.3400 | 0.3518 | 67,408 | -0.03(-6.66%) |
Feb 14, 2024 | 0.3900 | 0.4050 | 0.3010 | 0.3769 | 558,416 | -0.02(-5.80%) |
Feb 13, 2024 | 0.4000 | 0.4400 | 0.4000 | 0.4001 | 55,713 | +0.01(+1.94%) |
Feb 12, 2024 | 0.3904 | 0.4000 | 0.3901 | 0.3925 | 103,132 | +0.00(+0.64%) |
Feb 09, 2024 | 0.3701 | 0.3995 | 0.3701 | 0.3900 | 79,681 | +0.02(+4.28%) |
Feb 08, 2024 | 0.3849 | 0.3900 | 0.3700 | 0.3740 | 39,209 | +0.00(+0.81%) |
Feb 07, 2024 | 0.3800 | 0.4000 | 0.3600 | 0.3710 | 61,004 | -0.01(-3.64%) |
Feb 06, 2024 | 0.3800 | 0.4000 | 0.3800 | 0.3850 | 33,686 | +0.00(+0.00%) |
Feb 05, 2024 | 0.3900 | 0.3990 | 0.3850 | 0.3850 | 20,443 | -0.01(-1.28%) |
Feb 02, 2024 | 0.3900 | 0.4099 | 0.3800 | 0.3900 | 34,900 | -0.01(-3.23%) |
Feb 01, 2024 | 0.3950 | 0.4050 | 0.3800 | 0.4030 | 89,545 | +0.01(+3.31%) |
Jan 31, 2024 | 0.4110 | 0.4300 | 0.3900 | 0.3901 | 255,696 | -0.03(-7.12%) |
Jan 30, 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4200 | 123,101 | -0.01(-2.33%) |
Jan 29, 2024 | 0.4375 | 0.4375 | 0.4250 | 0.4300 | 107,485 | -0.00(-0.69%) |
Jan 26, 2024 | 0.4311 | 0.4600 | 0.4310 | 0.4330 | 26,142 | +0.00(+0.46%) |
Jan 25, 2024 | 0.4046 | 0.4500 | 0.4046 | 0.4310 | 70,202 | -0.02(-4.01%) |
Jan 24, 2024 | 0.4600 | 0.4600 | 0.4371 | 0.4490 | 121,279 | -0.02(-3.63%) |
Jan 23, 2024 | 0.4736 | 0.4899 | 0.4500 | 0.4659 | 122,677 | +0.00(+1.06%) |
Jan 22, 2024 | 0.4150 | 0.4780 | 0.4150 | 0.4610 | 248,536 | +0.04(+10.34%) |
Jan 19, 2024 | 0.4199 | 0.4199 | 0.4150 | 0.4178 | 41,550 | +0.00(+0.12%) |
Jan 18, 2024 | 0.4100 | 0.4199 | 0.4000 | 0.4173 | 85,261 | +0.01(+1.24%) |
Jan 17, 2024 | 0.4100 | 0.4194 | 0.3910 | 0.4122 | 71,320 | +0.01(+1.55%) |
Jan 16, 2024 | 0.3872 | 0.4196 | 0.3900 | 0.4059 | 29,162 | -0.00(-0.20%) |
Jan 12, 2024 | 0.4096 | 0.4096 | 0.3920 | 0.4067 | 54,227 | +0.00(+0.17%) |
Jan 11, 2024 | 0.4000 | 0.4093 | 0.3920 | 0.4060 | 34,866 | +0.01(+2.01%) |
Jan 10, 2024 | 0.4098 | 0.4198 | 0.3950 | 0.3980 | 85,919 | -0.01(-2.40%) |
Jan 09, 2024 | 0.4059 | 0.4199 | 0.3962 | 0.4078 | 122,468 | -0.00(-0.88%) |
Jan 08, 2024 | 0.4100 | 0.4114 | 0.4001 | 0.4114 | 48,548 | +0.02(+5.22%) |
Jan 05, 2024 | 0.3923 | 0.4199 | 0.3805 | 0.3910 | 68,422 | -0.02(-3.95%) |
Jan 04, 2024 | 0.3923 | 0.4078 | 0.3923 | 0.4071 | 56,782 | +0.01(+3.72%) |
Jan 03, 2024 | 0.4150 | 0.4198 | 0.3925 | 0.3925 | 54,924 | -0.02(-5.42%) |
Jan 02, 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4150 | 68,279 | +0.00(+1.17%) |
Dec 29, 2023 | 0.4006 | 0.4199 | 0.4006 | 0.4102 | 52,758 | -0.00(-0.58%) |
Dec 28, 2023 | 0.4000 | 0.4200 | 0.3995 | 0.4126 | 149,224 | +0.01(+1.55%) |
Dec 27, 2023 | 0.3937 | 0.4101 | 0.3933 | 0.4063 | 69,565 | -0.00(-0.90%) |
Dec 26, 2023 | 0.4101 | 0.4101 | 0.3933 | 0.4100 | 87,230 | -0.01(-2.47%) |
Dec 22, 2023 | 0.4400 | 0.4400 | 0.3936 | 0.4204 | 194,767 | -0.01(-3.20%) |
Dec 21, 2023 | 0.4300 | 0.4500 | 0.4200 | 0.4343 | 62,009 | +0.01(+1.24%) |
Dec 20, 2023 | 0.4300 | 0.4398 | 0.4200 | 0.4290 | 142,233 | -0.00(-0.21%) |
Dec 19, 2023 | 0.4500 | 0.4500 | 0.4200 | 0.4299 | 46,225 | +0.01(+2.36%) |
Dec 18, 2023 | 0.4200 | 0.4629 | 0.4200 | 0.4200 | 136,666 | -0.01(-1.20%) |
Dec 15, 2023 | 0.4300 | 0.4547 | 0.4250 | 0.4251 | 125,547 | -0.02(-5.11%) |
Dec 14, 2023 | 0.4400 | 0.4700 | 0.4119 | 0.4480 | 164,098 | +0.04(+9.06%) |
Dec 13, 2023 | 0.3925 | 0.4200 | 0.3925 | 0.4108 | 242,001 | +0.02(+4.66%) |
Dec 12, 2023 | 0.4000 | 0.4000 | 0.3900 | 0.3925 | 174,832 | -0.00(-0.78%) |
Dec 11, 2023 | 0.4200 | 0.4249 | 0.3800 | 0.3956 | 130,399 | -0.01(-1.91%) |
Dec 08, 2023 | 0.4155 | 0.4176 | 0.3599 | 0.4033 | 399,676 | -0.02(-4.20%) |
Dec 07, 2023 | 0.4133 | 0.4372 | 0.4010 | 0.4210 | 144,131 | +0.02(+6.05%) |
Dec 06, 2023 | 0.4300 | 0.4300 | 0.3822 | 0.3970 | 104,423 | -0.02(-4.22%) |
Dec 05, 2023 | 0.4401 | 0.4448 | 0.4145 | 0.4145 | 107,970 | -0.03(-5.82%) |
Dec 04, 2023 | 0.4342 | 0.4450 | 0.4301 | 0.4401 | 29,760 | +0.01(+2.35%) |