Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.3660 | 0.3790 | 0.3400 | 0.3670 | 1,516,694 | +0.00(+0.11%) |
Feb 28, 2024 | 0.3678 | 0.3678 | 0.3500 | 0.3666 | 446,381 | +0.00(+0.99%) |
Feb 27, 2024 | 0.3500 | 0.3800 | 0.3402 | 0.3630 | 745,000 | +0.00(+1.14%) |
Feb 26, 2024 | 0.3550 | 0.3675 | 0.3100 | 0.3589 | 2,493,527 | +0.01(+2.84%) |
Feb 23, 2024 | 0.3600 | 0.3828 | 0.3300 | 0.3490 | 508,117 | +0.02(+5.60%) |
Feb 22, 2024 | 0.3252 | 0.3399 | 0.3213 | 0.3305 | 235,760 | +0.02(+6.27%) |
Feb 21, 2024 | 0.3492 | 0.3557 | 0.3000 | 0.3110 | 882,548 | -0.05(-13.61%) |
Feb 20, 2024 | 0.3800 | 0.3800 | 0.3366 | 0.3600 | 217,721 | -0.01(-3.67%) |
Feb 16, 2024 | 0.3724 | 0.3800 | 0.3400 | 0.3737 | 206,780 | -0.01(-3.69%) |
Feb 15, 2024 | 0.3400 | 0.3899 | 0.3210 | 0.3880 | 532,076 | +0.04(+11.17%) |
Feb 14, 2024 | 0.3493 | 0.3556 | 0.3100 | 0.3490 | 1,978,726 | +0.01(+4.18%) |
Feb 13, 2024 | 0.3700 | 0.3700 | 0.3155 | 0.3350 | 632,550 | -0.02(-5.63%) |
Feb 12, 2024 | 0.3750 | 0.3776 | 0.3550 | 0.3550 | 288,348 | -0.02(-5.33%) |
Feb 09, 2024 | 0.3701 | 0.3900 | 0.3601 | 0.3750 | 343,765 | -0.02(-4.31%) |
Feb 08, 2024 | 0.3800 | 0.4000 | 0.3250 | 0.3919 | 1,147,920 | +0.01(+2.06%) |
Feb 07, 2024 | 0.3790 | 0.3940 | 0.3234 | 0.3840 | 656,898 | -0.01(-1.29%) |
Feb 06, 2024 | 0.3790 | 0.4067 | 0.3790 | 0.3890 | 334,763 | +0.01(+2.37%) |
Feb 05, 2024 | 0.4000 | 0.4000 | 0.3773 | 0.3800 | 452,986 | -0.01(-2.56%) |
Feb 02, 2024 | 0.3800 | 0.4100 | 0.3300 | 0.3900 | 1,901,748 | +0.01(+1.30%) |
Feb 01, 2024 | 0.3800 | 0.3938 | 0.3534 | 0.3850 | 540,841 | +0.03(+8.97%) |
Jan 31, 2024 | 0.3890 | 0.4000 | 0.3500 | 0.3533 | 769,603 | -0.04(-10.22%) |
Jan 30, 2024 | 0.3500 | 0.4196 | 0.3475 | 0.3935 | 2,732,929 | +0.06(+19.24%) |
Jan 29, 2024 | 0.3270 | 0.3495 | 0.3101 | 0.3300 | 536,522 | +0.01(+4.10%) |
Jan 26, 2024 | 0.3037 | 0.3300 | 0.3000 | 0.3170 | 556,548 | +0.01(+2.19%) |
Jan 25, 2024 | 0.3367 | 0.3400 | 0.3000 | 0.3102 | 407,182 | -0.02(-4.85%) |
Jan 24, 2024 | 0.3333 | 0.3400 | 0.3100 | 0.3260 | 388,120 | +0.01(+1.56%) |
Jan 23, 2024 | 0.2965 | 0.3299 | 0.2931 | 0.3210 | 398,378 | +0.03(+9.52%) |
Jan 22, 2024 | 0.2800 | 0.3367 | 0.2800 | 0.2931 | 419,727 | +0.01(+4.45%) |
Jan 19, 2024 | 0.2900 | 0.2940 | 0.2700 | 0.2806 | 1,084,564 | -0.02(-5.20%) |
Jan 18, 2024 | 0.3377 | 0.3377 | 0.2777 | 0.2960 | 1,169,158 | -0.03(-9.31%) |
Jan 17, 2024 | 0.3300 | 0.3377 | 0.3237 | 0.3264 | 645,600 | -0.00(-0.61%) |
Jan 16, 2024 | 0.3330 | 0.3320 | 0.3170 | 0.3284 | 528,041 | +0.00(+0.46%) |
Jan 12, 2024 | 0.3105 | 0.3380 | 0.3105 | 0.3269 | 658,195 | +0.01(+2.80%) |
Jan 11, 2024 | 0.3378 | 0.3400 | 0.3050 | 0.3180 | 559,663 | -0.01(-3.64%) |
Jan 10, 2024 | 0.3350 | 0.3400 | 0.3019 | 0.3300 | 769,593 | +0.00(+0.24%) |
Jan 09, 2024 | 0.3500 | 0.3780 | 0.3150 | 0.3292 | 1,677,256 | +0.00(+0.12%) |
Jan 08, 2024 | 0.2825 | 0.3450 | 0.2801 | 0.3288 | 2,464,657 | +0.04(+15.37%) |
Jan 05, 2024 | 0.2778 | 0.2889 | 0.2648 | 0.2850 | 638,621 | +0.01(+3.64%) |
Jan 04, 2024 | 0.2800 | 0.2830 | 0.2505 | 0.2750 | 875,098 | -0.00(-1.43%) |
Jan 03, 2024 | 0.2777 | 0.2888 | 0.2739 | 0.2790 | 702,296 | -0.01(-2.11%) |
Jan 02, 2024 | 0.2662 | 0.3000 | 0.2600 | 0.2850 | 1,587,672 | +0.01(+4.40%) |
Dec 29, 2023 | 0.2684 | 0.2779 | 0.2600 | 0.2730 | 1,577,633 | +0.01(+3.33%) |
Dec 28, 2023 | 0.2654 | 0.2800 | 0.2500 | 0.2642 | 2,791,304 | -0.02(-7.62%) |
Dec 27, 2023 | 0.2171 | 0.2860 | 0.2050 | 0.2860 | 6,932,441 | +0.06(+24.35%) |
Dec 26, 2023 | 0.2421 | 0.2500 | 0.2025 | 0.2300 | 23,477,416 | +0.03(+16.40%) |
Dec 22, 2023 | 0.1930 | 0.2040 | 0.1930 | 0.1976 | 538,600 | +0.00(+2.38%) |
Dec 21, 2023 | 0.1900 | 0.1965 | 0.1900 | 0.1930 | 970,978 | -0.00(-0.57%) |
Dec 20, 2023 | 0.2000 | 0.2080 | 0.1900 | 0.1941 | 986,638 | -0.01(-4.38%) |
Dec 19, 2023 | 0.2137 | 0.2224 | 0.2000 | 0.2030 | 1,536,949 | -0.01(-5.01%) |
Dec 18, 2023 | 0.2304 | 0.2448 | 0.2105 | 0.2137 | 849,448 | -0.02(-9.06%) |
Dec 15, 2023 | 0.2100 | 0.2400 | 0.2050 | 0.2350 | 1,405,310 | +0.01(+6.82%) |
Dec 14, 2023 | 0.2100 | 0.2201 | 0.1850 | 0.2200 | 1,740,667 | +0.01(+5.62%) |
Dec 13, 2023 | 0.1727 | 0.2101 | 0.1702 | 0.2083 | 2,581,495 | +0.03(+19.44%) |
Dec 12, 2023 | 0.1800 | 0.1880 | 0.1640 | 0.1744 | 1,748,449 | -0.00(-0.85%) |
Dec 11, 2023 | 0.1980 | 0.1985 | 0.1730 | 0.1759 | 2,716,607 | -0.02(-12.18%) |
Dec 08, 2023 | 0.2220 | 0.2299 | 0.1987 | 0.2003 | 3,180,979 | -0.02(-9.77%) |
Dec 07, 2023 | 0.2600 | 0.2712 | 0.2200 | 0.2220 | 6,093,850 | -0.08(-25.33%) |
Dec 06, 2023 | 0.3100 | 0.3100 | 0.2300 | 0.2973 | 7,376,382 | -0.01(-2.52%) |
Dec 05, 2023 | 0.4400 | 0.4500 | 0.2980 | 0.3050 | 12,548,196 | -0.10(-23.75%) |
Dec 04, 2023 | 0.2615 | 0.4100 | 0.2600 | 0.4000 | 10,693,041 | +0.14(+53.85%) |