Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.1675 | 0.2112 | 0.1600 | 0.2075 | 3,675,327 | +0.04(+25.08%) |
Feb 28, 2024 | 0.1650 | 0.1743 | 0.1511 | 0.1659 | 1,753,432 | -0.00(-0.66%) |
Feb 27, 2024 | 0.1680 | 0.1694 | 0.1560 | 0.1670 | 2,133,637 | +0.00(+2.08%) |
Feb 26, 2024 | 0.1600 | 0.1700 | 0.1430 | 0.1636 | 4,033,908 | +0.01(+3.54%) |
Feb 23, 2024 | 0.1793 | 0.1793 | 0.1303 | 0.1580 | 6,296,008 | -0.01(-7.06%) |
Feb 22, 2024 | 0.2095 | 0.2278 | 0.1662 | 0.1700 | 15,020,595 | -0.19(-52.78%) |
Feb 21, 2024 | 0.4061 | 0.4096 | 0.3500 | 0.3600 | 394,995 | -0.04(-9.80%) |
Feb 20, 2024 | 0.4390 | 0.4399 | 0.3801 | 0.3991 | 182,240 | -0.02(-5.18%) |
Feb 16, 2024 | 0.4500 | 0.4616 | 0.3700 | 0.4209 | 482,408 | -0.03(-7.25%) |
Feb 15, 2024 | 0.4458 | 0.4646 | 0.4453 | 0.4538 | 175,509 | +0.01(+1.93%) |
Feb 14, 2024 | 0.4319 | 0.4500 | 0.4140 | 0.4452 | 135,860 | +0.01(+2.34%) |
Feb 13, 2024 | 0.4600 | 0.4651 | 0.4121 | 0.4350 | 268,716 | -0.01(-2.07%) |
Feb 12, 2024 | 0.4100 | 0.4702 | 0.4100 | 0.4442 | 390,382 | +0.03(+8.34%) |
Feb 09, 2024 | 0.3600 | 0.4100 | 0.3600 | 0.4100 | 492,180 | +0.05(+15.17%) |
Feb 08, 2024 | 0.3600 | 0.3631 | 0.3500 | 0.3560 | 199,241 | -0.00(-0.11%) |
Feb 07, 2024 | 0.3639 | 0.3639 | 0.3500 | 0.3564 | 180,220 | -0.01(-2.06%) |
Feb 06, 2024 | 0.3612 | 0.3696 | 0.3601 | 0.3639 | 140,753 | +0.01(+1.59%) |
Feb 05, 2024 | 0.3646 | 0.3705 | 0.3400 | 0.3582 | 235,082 | -0.01(-1.92%) |
Feb 02, 2024 | 0.3694 | 0.3710 | 0.3500 | 0.3652 | 149,917 | +0.01(+1.42%) |
Feb 01, 2024 | 0.3460 | 0.3698 | 0.3374 | 0.3601 | 275,697 | +0.01(+2.68%) |
Jan 31, 2024 | 0.3600 | 0.3797 | 0.3507 | 0.3507 | 191,546 | -0.03(-7.66%) |
Jan 30, 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3798 | 134,587 | +0.00(+0.37%) |
Jan 29, 2024 | 0.3706 | 0.3800 | 0.3600 | 0.3784 | 160,781 | +0.02(+6.44%) |
Jan 26, 2024 | 0.3880 | 0.3900 | 0.3475 | 0.3555 | 281,359 | -0.02(-4.95%) |
Jan 25, 2024 | 0.3679 | 0.3800 | 0.3510 | 0.3740 | 175,192 | +0.01(+3.89%) |
Jan 24, 2024 | 0.3700 | 0.3900 | 0.3510 | 0.3600 | 126,572 | -0.02(-5.73%) |
Jan 23, 2024 | 0.3527 | 0.3900 | 0.3512 | 0.3819 | 220,018 | +0.01(+1.54%) |
Jan 22, 2024 | 0.3989 | 0.3989 | 0.3401 | 0.3761 | 441,261 | -0.01(-3.04%) |
Jan 19, 2024 | 0.3761 | 0.3880 | 0.3761 | 0.3879 | 141,288 | +0.00(+0.15%) |
Jan 18, 2024 | 0.3850 | 0.3999 | 0.3746 | 0.3873 | 149,494 | -0.01(-2.20%) |
Jan 17, 2024 | 0.4000 | 0.4138 | 0.3900 | 0.3960 | 218,282 | +0.00(+0.00%) |
Jan 16, 2024 | 0.4000 | 0.4242 | 0.3901 | 0.3960 | 354,431 | -0.00(-1.00%) |
Jan 12, 2024 | 0.3830 | 0.4000 | 0.3801 | 0.4000 | 304,283 | +0.01(+2.30%) |
Jan 11, 2024 | 0.3900 | 0.4030 | 0.3800 | 0.3910 | 197,427 | -0.00(-0.99%) |
Jan 10, 2024 | 0.4430 | 0.4430 | 0.3861 | 0.3949 | 369,299 | -0.03(-7.95%) |
Jan 09, 2024 | 0.4300 | 0.4300 | 0.4126 | 0.4290 | 131,515 | +0.00(+0.82%) |
Jan 08, 2024 | 0.4600 | 0.4600 | 0.4110 | 0.4255 | 242,539 | -0.01(-3.30%) |
Jan 05, 2024 | 0.4600 | 0.4790 | 0.4322 | 0.4400 | 219,545 | -0.02(-3.83%) |
Jan 04, 2024 | 0.4800 | 0.4800 | 0.4441 | 0.4575 | 170,449 | -0.02(-4.47%) |
Jan 03, 2024 | 0.4840 | 0.5000 | 0.4560 | 0.4789 | 167,044 | -0.00(-0.60%) |
Jan 02, 2024 | 0.4770 | 0.4880 | 0.4600 | 0.4818 | 163,330 | +0.00(+0.48%) |
Dec 29, 2023 | 0.4480 | 0.4840 | 0.4480 | 0.4795 | 287,967 | +0.02(+5.32%) |
Dec 28, 2023 | 0.4404 | 0.4750 | 0.4355 | 0.4553 | 354,165 | +0.01(+2.31%) |
Dec 27, 2023 | 0.4800 | 0.4840 | 0.4450 | 0.4450 | 250,577 | -0.03(-5.64%) |
Dec 26, 2023 | 0.4600 | 0.4800 | 0.4400 | 0.4716 | 222,336 | +0.01(+2.03%) |
Dec 22, 2023 | 0.4600 | 0.4800 | 0.4400 | 0.4622 | 321,337 | -0.01(-1.45%) |
Dec 21, 2023 | 0.4400 | 0.4829 | 0.4400 | 0.4690 | 434,780 | +0.02(+3.76%) |
Dec 20, 2023 | 0.5021 | 0.5021 | 0.4245 | 0.4520 | 723,145 | -0.05(-9.42%) |
Dec 19, 2023 | 0.5012 | 0.5199 | 0.4800 | 0.4990 | 669,146 | -0.01(-2.14%) |
Dec 18, 2023 | 0.5400 | 0.5595 | 0.5020 | 0.5099 | 466,589 | -0.03(-5.61%) |
Dec 15, 2023 | 0.5635 | 0.5700 | 0.5402 | 0.5402 | 199,967 | -0.01(-2.17%) |
Dec 14, 2023 | 0.5269 | 0.5706 | 0.5236 | 0.5522 | 419,008 | +0.01(+2.30%) |
Dec 13, 2023 | 0.5302 | 0.5492 | 0.5200 | 0.5398 | 229,427 | -0.01(-1.68%) |
Dec 12, 2023 | 0.5700 | 0.5830 | 0.5200 | 0.5490 | 186,868 | -0.01(-2.14%) |
Dec 11, 2023 | 0.5490 | 0.6000 | 0.5170 | 0.5610 | 562,123 | +0.01(+2.19%) |
Dec 08, 2023 | 0.5200 | 0.5500 | 0.5180 | 0.5490 | 159,209 | +0.02(+3.58%) |
Dec 07, 2023 | 0.5300 | 0.5399 | 0.5125 | 0.5300 | 136,158 | +0.00(+0.91%) |
Dec 06, 2023 | 0.5498 | 0.5500 | 0.5125 | 0.5252 | 262,351 | -0.02(-4.51%) |
Dec 05, 2023 | 0.5676 | 0.5700 | 0.5308 | 0.5500 | 206,707 | -0.02(-3.51%) |
Dec 04, 2023 | 0.5600 | 0.5700 | 0.5240 | 0.5700 | 557,363 | +0.04(+7.55%) |