Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.3675 | 0.3782 | 0.3782 | 0.3620 | 182,004 | -0.01(-2.16%) |
Mar 27, 2024 | 0.3750 | 0.3750 | 0.3390 | 0.3700 | 129,326 | -0.01(-1.33%) |
Mar 26, 2024 | 0.3770 | 0.3780 | 0.3543 | 0.3750 | 27,126 | -0.00(-0.79%) |
Mar 25, 2024 | 0.3600 | 0.3780 | 0.3500 | 0.3780 | 116,370 | +0.00(+0.00%) |
Mar 22, 2024 | 0.3543 | 0.3800 | 0.3500 | 0.3780 | 78,188 | +0.03(+7.57%) |
Mar 21, 2024 | 0.3698 | 0.3882 | 0.3514 | 0.3514 | 67,249 | -0.01(-2.87%) |
Mar 20, 2024 | 0.3545 | 0.4400 | 0.3500 | 0.3618 | 228,210 | +0.02(+4.57%) |
Mar 19, 2024 | 0.3748 | 0.3800 | 0.3400 | 0.3460 | 145,672 | -0.02(-5.44%) |
Mar 18, 2024 | 0.3790 | 0.3790 | 0.3600 | 0.3659 | 41,251 | +0.01(+2.69%) |
Mar 15, 2024 | 0.4114 | 0.4114 | 0.3500 | 0.3563 | 105,571 | -0.04(-10.70%) |
Mar 14, 2024 | 0.3870 | 0.4100 | 0.3210 | 0.3990 | 210,737 | +0.01(+3.45%) |
Mar 13, 2024 | 0.4303 | 0.4400 | 0.3811 | 0.3857 | 181,594 | -0.05(-10.90%) |
Mar 12, 2024 | 0.4500 | 0.4600 | 0.4200 | 0.4329 | 151,608 | -0.00(-0.64%) |
Mar 11, 2024 | 0.4500 | 0.4780 | 0.4300 | 0.4357 | 367,994 | +0.01(+1.35%) |
Mar 08, 2024 | 0.4358 | 0.4500 | 0.4010 | 0.4299 | 176,760 | -0.01(-2.07%) |
Mar 07, 2024 | 0.4700 | 0.4700 | 0.3908 | 0.4390 | 363,292 | -0.01(-2.21%) |
Mar 06, 2024 | 0.4000 | 0.4669 | 0.3810 | 0.4489 | 1,056,953 | +0.06(+15.85%) |
Mar 05, 2024 | 0.3880 | 0.4100 | 0.3510 | 0.3875 | 550,442 | +0.02(+4.84%) |
Mar 04, 2024 | 0.3400 | 0.3800 | 0.3200 | 0.3696 | 775,639 | +0.06(+19.23%) |
Mar 01, 2024 | 0.2900 | 0.3400 | 0.2702 | 0.3100 | 1,248,091 | +0.03(+11.51%) |
Feb 29, 2024 | 0.2779 | 0.2857 | 0.2700 | 0.2780 | 179,283 | +0.02(+6.55%) |
Feb 28, 2024 | 0.2720 | 0.2800 | 0.2528 | 0.2609 | 170,679 | +0.00(+1.01%) |
Feb 27, 2024 | 0.2528 | 0.2690 | 0.2500 | 0.2583 | 137,758 | +0.01(+2.91%) |
Feb 26, 2024 | 0.2634 | 0.2694 | 0.2500 | 0.2510 | 135,266 | -0.02(-6.34%) |
Feb 23, 2024 | 0.2860 | 0.2860 | 0.2484 | 0.2680 | 306,083 | -0.01(-2.55%) |
Feb 22, 2024 | 0.3000 | 0.3006 | 0.2652 | 0.2750 | 162,943 | -0.01(-3.95%) |
Feb 21, 2024 | 0.2985 | 0.2985 | 0.2740 | 0.2863 | 142,481 | -0.00(-1.28%) |
Feb 20, 2024 | 0.2700 | 0.2997 | 0.2700 | 0.2900 | 210,702 | +0.01(+1.75%) |
Feb 16, 2024 | 0.2800 | 0.2890 | 0.2701 | 0.2850 | 198,733 | +0.00(+0.71%) |
Feb 15, 2024 | 0.2870 | 0.2880 | 0.2720 | 0.2830 | 225,606 | +0.01(+2.91%) |
Feb 14, 2024 | 0.2800 | 0.2940 | 0.2740 | 0.2750 | 142,434 | -0.01(-2.83%) |
Feb 13, 2024 | 0.2800 | 0.3050 | 0.2723 | 0.2830 | 354,037 | -0.02(-5.67%) |
Feb 12, 2024 | 0.2900 | 0.3172 | 0.2785 | 0.3000 | 686,173 | +0.02(+7.91%) |
Feb 09, 2024 | 0.2570 | 0.2800 | 0.2570 | 0.2780 | 247,180 | +0.03(+9.97%) |
Feb 08, 2024 | 0.2446 | 0.2628 | 0.2446 | 0.2528 | 233,631 | +0.01(+3.56%) |
Feb 07, 2024 | 0.3008 | 0.3158 | 0.2372 | 0.2441 | 1,093,809 | -0.03(-9.76%) |
Feb 06, 2024 | 0.2702 | 0.3250 | 0.2603 | 0.2705 | 3,680,532 | +0.01(+3.36%) |
Feb 05, 2024 | 0.2600 | 0.2740 | 0.2500 | 0.2617 | 389,105 | +0.01(+4.68%) |
Feb 02, 2024 | 0.2500 | 0.2626 | 0.2350 | 0.2500 | 571,009 | -0.00(-0.99%) |
Feb 01, 2024 | 0.2530 | 0.2530 | 0.2371 | 0.2525 | 310,741 | +0.00(+1.81%) |
Jan 31, 2024 | 0.2385 | 0.2575 | 0.2290 | 0.2480 | 929,496 | +0.01(+3.33%) |
Jan 30, 2024 | 0.2700 | 0.2700 | 0.2290 | 0.2400 | 3,709,844 | -0.09(-27.67%) |
Jan 29, 2024 | 0.4200 | 0.4175 | 0.3013 | 0.3318 | 1,250,470 | -0.09(-20.94%) |
Jan 26, 2024 | 0.4702 | 0.4702 | 0.3710 | 0.4197 | 899,379 | -0.05(-10.74%) |
Jan 25, 2024 | 0.5500 | 0.5618 | 0.4652 | 0.4702 | 342,672 | -0.09(-16.38%) |
Jan 24, 2024 | 0.5620 | 0.5800 | 0.5110 | 0.5623 | 126,464 | +0.00(+0.05%) |
Jan 23, 2024 | 0.6161 | 0.6161 | 0.5505 | 0.5620 | 151,983 | -0.07(-11.52%) |
Jan 22, 2024 | 0.6500 | 0.6900 | 0.5702 | 0.6352 | 438,067 | -0.14(-18.55%) |
Jan 19, 2024 | 0.7600 | 0.8142 | 0.6833 | 0.7799 | 255,588 | +0.09(+12.46%) |
Jan 18, 2024 | 0.7100 | 0.7100 | 0.6315 | 0.6935 | 241,013 | -0.01(-1.84%) |
Jan 17, 2024 | 0.7623 | 0.8200 | 0.7000 | 0.7065 | 187,468 | -0.01(-1.93%) |
Jan 16, 2024 | 0.9200 | 0.9350 | 0.7071 | 0.7204 | 370,540 | -0.21(-22.95%) |
Jan 12, 2024 | 1.010 | 1.030 | 0.9000 | 0.9350 | 132,003 | -0.07(-7.43%) |
Jan 11, 2024 | 1.060 | 1.080 | 0.9702 | 1.010 | 95,590 | -0.06(-5.61%) |
Jan 10, 2024 | 1.130 | 1.145 | 1.060 | 1.070 | 27,795 | -0.08(-6.96%) |
Jan 09, 2024 | 1.170 | 1.190 | 1.120 | 1.150 | 30,234 | -0.07(-5.74%) |
Jan 08, 2024 | 1.190 | 1.220 | 1.090 | 1.220 | 20,463 | +0.03(+2.52%) |
Jan 05, 2024 | 1.210 | 1.210 | 1.150 | 1.190 | 9,341 | +0.04(+3.48%) |
Jan 04, 2024 | 1.150 | 1.180 | 1.100 | 1.150 | 23,028 | +0.00(+0.00%) |
Jan 03, 2024 | 1.190 | 1.220 | 1.100 | 1.150 | 28,599 | -0.04(-3.36%) |