Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.170 | 1.280 | 1.170 | 1.220 | 166,965 | +0.07(+6.09%) |
Mar 27, 2024 | 1.190 | 1.220 | 1.140 | 1.150 | 43,572 | -0.03(-2.53%) |
Mar 26, 2024 | 1.190 | 1.200 | 1.150 | 1.180 | 33,664 | -0.02(-1.68%) |
Mar 25, 2024 | 1.180 | 1.240 | 1.157 | 1.200 | 65,098 | +0.02(+1.69%) |
Mar 22, 2024 | 1.200 | 1.200 | 1.160 | 1.180 | 61,101 | -0.01(-0.84%) |
Mar 21, 2024 | 1.220 | 1.280 | 1.160 | 1.190 | 129,537 | -0.02(-1.65%) |
Mar 20, 2024 | 1.260 | 1.307 | 1.190 | 1.210 | 74,693 | -0.06(-4.72%) |
Mar 19, 2024 | 1.280 | 1.350 | 1.270 | 1.270 | 92,849 | -0.03(-2.31%) |
Mar 18, 2024 | 1.330 | 1.380 | 1.270 | 1.300 | 133,765 | -0.06(-4.41%) |
Mar 15, 2024 | 1.180 | 1.390 | 1.160 | 1.360 | 192,490 | +0.15(+12.40%) |
Mar 14, 2024 | 1.330 | 1.350 | 1.150 | 1.210 | 171,050 | -0.13(-9.70%) |
Mar 13, 2024 | 1.160 | 1.480 | 1.120 | 1.340 | 659,666 | +0.22(+19.64%) |
Mar 12, 2024 | 1.250 | 1.250 | 1.030 | 1.120 | 228,087 | -0.12(-9.68%) |
Mar 11, 2024 | 1.310 | 1.360 | 1.200 | 1.240 | 258,520 | -0.01(-0.80%) |
Mar 08, 2024 | 1.360 | 1.420 | 1.130 | 1.250 | 502,550 | +1.16(+1266.12%) |
Mar 07, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0915 | 3,271,503 | +0.00(+0.11%) |
Mar 06, 2024 | 0.1000 | 0.1039 | 0.0900 | 0.0914 | 3,483,359 | -0.02(-19.12%) |
Mar 05, 2024 | 0.1176 | 0.1176 | 0.1082 | 0.1130 | 794,912 | -0.00(-1.65%) |
Mar 04, 2024 | 0.1160 | 0.1210 | 0.1116 | 0.1149 | 1,360,865 | +0.00(+0.17%) |
Mar 01, 2024 | 0.1116 | 0.1170 | 0.1113 | 0.1147 | 712,880 | +0.00(+0.79%) |
Feb 29, 2024 | 0.1159 | 0.1231 | 0.1116 | 0.1138 | 897,260 | -0.01(-5.95%) |
Feb 28, 2024 | 0.1170 | 0.1237 | 0.1100 | 0.1210 | 1,086,113 | +0.00(+3.42%) |
Feb 27, 2024 | 0.1150 | 0.1197 | 0.1100 | 0.1170 | 1,227,936 | +0.00(+1.74%) |
Feb 26, 2024 | 0.1100 | 0.1200 | 0.1100 | 0.1150 | 1,687,261 | +0.00(+2.50%) |
Feb 23, 2024 | 0.1012 | 0.1122 | 0.1002 | 0.1122 | 2,340,097 | -0.00(-0.62%) |
Feb 22, 2024 | 0.1200 | 0.1269 | 0.1090 | 0.1129 | 4,003,451 | -0.02(-13.62%) |
Feb 21, 2024 | 0.1473 | 0.1550 | 0.1210 | 0.1307 | 5,213,135 | -0.02(-11.09%) |
Feb 20, 2024 | 0.1290 | 0.2398 | 0.1120 | 0.1470 | 114,595,456 | +0.05(+47.00%) |
Feb 16, 2024 | 0.1000 | 0.1015 | 0.0977 | 0.1000 | 483,833 | +0.00(+0.10%) |
Feb 15, 2024 | 0.0997 | 0.1019 | 0.0960 | 0.0999 | 422,377 | -0.00(-1.09%) |
Feb 14, 2024 | 0.1019 | 0.1019 | 0.0950 | 0.1010 | 437,216 | +0.00(+3.59%) |
Feb 13, 2024 | 0.0990 | 0.1009 | 0.0970 | 0.0975 | 413,227 | -0.00(-1.61%) |
Feb 12, 2024 | 0.0972 | 0.1020 | 0.0910 | 0.0991 | 651,124 | +0.00(+4.32%) |
Feb 09, 2024 | 0.0902 | 0.0958 | 0.0880 | 0.0950 | 436,849 | +0.00(+4.28%) |
Feb 08, 2024 | 0.0939 | 0.0939 | 0.0900 | 0.0911 | 215,782 | -0.00(-2.98%) |
Feb 07, 2024 | 0.0945 | 0.0949 | 0.0880 | 0.0939 | 610,556 | -0.00(-0.11%) |
Feb 06, 2024 | 0.0939 | 0.0967 | 0.0890 | 0.0940 | 1,008,811 | +0.00(+0.11%) |
Feb 05, 2024 | 0.0972 | 0.1026 | 0.0930 | 0.0939 | 417,692 | -0.00(-3.69%) |
Feb 02, 2024 | 0.0973 | 0.0975 | 0.0950 | 0.0975 | 289,907 | +0.00(+2.63%) |
Feb 01, 2024 | 0.0959 | 0.0987 | 0.0930 | 0.0950 | 299,943 | -0.00(-1.35%) |
Jan 31, 2024 | 0.1000 | 0.1000 | 0.0962 | 0.0963 | 592,332 | -0.00(-2.63%) |
Jan 30, 2024 | 0.1000 | 0.1030 | 0.0951 | 0.0989 | 678,336 | -0.00(-2.66%) |
Jan 29, 2024 | 0.1066 | 0.1066 | 0.0977 | 0.1016 | 554,163 | +0.00(+1.70%) |
Jan 26, 2024 | 0.0977 | 0.1024 | 0.0971 | 0.0999 | 362,453 | +0.00(+1.52%) |
Jan 25, 2024 | 0.0950 | 0.1033 | 0.0950 | 0.0984 | 384,891 | -0.00(-1.60%) |
Jan 24, 2024 | 0.1035 | 0.1039 | 0.0965 | 0.1000 | 465,073 | -0.00(-0.30%) |
Jan 23, 2024 | 0.1070 | 0.1070 | 0.0965 | 0.1003 | 900,432 | +0.00(+1.31%) |
Jan 22, 2024 | 0.1090 | 0.1090 | 0.0950 | 0.0990 | 1,400,070 | -0.00(-1.00%) |
Jan 19, 2024 | 0.1071 | 0.1090 | 0.0961 | 0.1000 | 1,334,917 | +0.00(+1.21%) |
Jan 18, 2024 | 0.1071 | 0.1110 | 0.0927 | 0.0988 | 1,693,157 | -0.00(-0.90%) |
Jan 17, 2024 | 0.1125 | 0.1125 | 0.0975 | 0.0997 | 1,087,497 | -0.01(-4.96%) |
Jan 16, 2024 | 0.1072 | 0.1150 | 0.0990 | 0.1049 | 1,134,922 | -0.01(-4.64%) |
Jan 12, 2024 | 0.1348 | 0.1460 | 0.1020 | 0.1100 | 2,149,500 | -0.03(-18.52%) |
Jan 11, 2024 | 0.1400 | 0.1462 | 0.1306 | 0.1350 | 1,819,064 | -0.00(-1.68%) |
Jan 10, 2024 | 0.1343 | 0.1400 | 0.1266 | 0.1373 | 1,958,016 | +0.01(+4.81%) |
Jan 09, 2024 | 0.1300 | 0.1422 | 0.1206 | 0.1310 | 1,754,106 | -0.00(-0.61%) |
Jan 08, 2024 | 0.1300 | 0.1545 | 0.1183 | 0.1318 | 4,070,489 | +0.01(+4.27%) |
Jan 05, 2024 | 0.1000 | 0.1550 | 0.0811 | 0.1264 | 13,466,444 | +0.02(+20.96%) |
Jan 04, 2024 | 0.1082 | 0.1140 | 0.1040 | 0.1045 | 1,451,320 | -0.00(-1.42%) |
Jan 03, 2024 | 0.1040 | 0.1067 | 0.1040 | 0.1060 | 705,486 | +0.00(+1.63%) |