Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.1370 | 0.1399 | 0.1360 | 0.1377 | 759,776 | +0.00(+0.36%) |
Feb 28, 2024 | 0.1400 | 0.1440 | 0.1330 | 0.1372 | 962,240 | -0.01(-3.92%) |
Feb 27, 2024 | 0.1400 | 0.1456 | 0.1340 | 0.1428 | 1,247,865 | +0.01(+4.31%) |
Feb 26, 2024 | 0.1414 | 0.1450 | 0.1314 | 0.1369 | 2,359,068 | -0.00(-3.05%) |
Feb 23, 2024 | 0.1446 | 0.1446 | 0.1365 | 0.1412 | 1,088,516 | +0.00(+0.86%) |
Feb 22, 2024 | 0.1470 | 0.1489 | 0.1361 | 0.1400 | 3,535,724 | -0.01(-6.35%) |
Feb 21, 2024 | 0.1511 | 0.2298 | 0.1420 | 0.1495 | 25,159,892 | +0.00(+1.22%) |
Feb 20, 2024 | 0.1500 | 0.1500 | 0.1390 | 0.1477 | 825,204 | +0.00(+2.14%) |
Feb 16, 2024 | 0.1370 | 0.1500 | 0.1370 | 0.1446 | 1,285,065 | -0.00(-0.75%) |
Feb 15, 2024 | 0.1400 | 0.1600 | 0.1330 | 0.1457 | 5,283,804 | +0.01(+8.41%) |
Feb 14, 2024 | 0.1500 | 0.1534 | 0.1344 | 0.1344 | 1,319,576 | -0.01(-7.05%) |
Feb 13, 2024 | 0.1500 | 0.1573 | 0.1445 | 0.1446 | 1,567,467 | -0.01(-3.86%) |
Feb 12, 2024 | 0.1497 | 0.1590 | 0.1451 | 0.1504 | 1,794,871 | +0.00(+2.66%) |
Feb 09, 2024 | 0.1488 | 0.1505 | 0.1430 | 0.1465 | 2,033,531 | -0.01(-8.49%) |
Feb 08, 2024 | 0.1339 | 0.1699 | 0.1310 | 0.1601 | 5,534,259 | +0.02(+17.20%) |
Feb 07, 2024 | 0.1415 | 0.1415 | 0.1302 | 0.1366 | 1,987,708 | -0.01(-4.07%) |
Feb 06, 2024 | 0.1400 | 0.1446 | 0.1371 | 0.1424 | 1,749,708 | -0.01(-4.11%) |
Feb 05, 2024 | 0.1510 | 0.1538 | 0.1416 | 0.1485 | 2,725,276 | -0.01(-4.38%) |
Feb 02, 2024 | 0.1530 | 0.1629 | 0.1490 | 0.1553 | 3,426,075 | +0.01(+3.53%) |
Feb 01, 2024 | 0.1444 | 0.1611 | 0.1403 | 0.1500 | 4,700,989 | -0.00(-2.60%) |
Jan 31, 2024 | 0.2444 | 0.2769 | 0.1500 | 0.1540 | 37,051,104 | -0.08(-34.50%) |
Jan 30, 2024 | 0.2700 | 0.2720 | 0.2300 | 0.2351 | 8,227,188 | -0.04(-13.69%) |
Jan 29, 2024 | 0.2900 | 0.2900 | 0.2701 | 0.2724 | 318,696 | -0.03(-9.14%) |
Jan 26, 2024 | 0.3060 | 0.3060 | 0.2851 | 0.2998 | 61,547 | +0.01(+3.81%) |
Jan 25, 2024 | 0.2983 | 0.2983 | 0.2790 | 0.2888 | 194,064 | -0.02(-7.70%) |
Jan 24, 2024 | 0.3200 | 0.3250 | 0.3107 | 0.3129 | 56,596 | +0.00(+0.13%) |
Jan 23, 2024 | 0.3200 | 0.3200 | 0.3010 | 0.3125 | 52,261 | +0.00(+0.81%) |
Jan 22, 2024 | 0.2900 | 0.3199 | 0.2920 | 0.3100 | 83,751 | +0.01(+4.77%) |
Jan 19, 2024 | 0.2960 | 0.3075 | 0.2950 | 0.2959 | 60,272 | -0.00(-0.70%) |
Jan 18, 2024 | 0.3000 | 0.3098 | 0.2980 | 0.2980 | 91,540 | -0.00(-0.20%) |
Jan 17, 2024 | 0.3159 | 0.3224 | 0.2881 | 0.2986 | 420,112 | -0.03(-9.52%) |
Jan 16, 2024 | 0.3430 | 0.3430 | 0.3220 | 0.3300 | 456,412 | -0.03(-8.08%) |
Jan 12, 2024 | 0.3700 | 0.3880 | 0.3500 | 0.3590 | 273,984 | -0.02(-5.82%) |
Jan 11, 2024 | 0.3910 | 0.3919 | 0.3700 | 0.3812 | 187,096 | -0.01(-2.73%) |
Jan 10, 2024 | 0.4000 | 0.4070 | 0.3601 | 0.3919 | 506,536 | +0.01(+1.79%) |
Jan 09, 2024 | 0.3925 | 0.3993 | 0.3821 | 0.3850 | 243,621 | -0.01(-1.79%) |
Jan 08, 2024 | 0.3900 | 0.4020 | 0.3893 | 0.3920 | 448,058 | -0.02(-3.73%) |
Jan 05, 2024 | 0.4140 | 0.4260 | 0.3820 | 0.4072 | 4,305,099 | -0.00(-0.54%) |
Jan 04, 2024 | 0.3901 | 0.4098 | 0.3900 | 0.4094 | 377,614 | +0.01(+3.36%) |
Jan 03, 2024 | 0.3900 | 0.4100 | 0.3900 | 0.3961 | 230,640 | +0.01(+2.35%) |
Jan 02, 2024 | 0.3900 | 0.4001 | 0.3800 | 0.3870 | 342,425 | +0.01(+1.47%) |
Dec 29, 2023 | 0.3917 | 0.4085 | 0.3650 | 0.3814 | 935,246 | -0.01(-3.03%) |
Dec 28, 2023 | 0.3900 | 0.3999 | 0.3691 | 0.3933 | 445,271 | -0.01(-3.25%) |
Dec 27, 2023 | 0.4507 | 0.4517 | 0.3910 | 0.4065 | 775,326 | -0.07(-14.44%) |
Dec 26, 2023 | 0.4750 | 0.5290 | 0.4050 | 0.4751 | 2,387,190 | +0.01(+1.09%) |
Dec 22, 2023 | 0.3711 | 0.4800 | 0.3651 | 0.4700 | 2,589,829 | +0.10(+28.73%) |
Dec 21, 2023 | 0.3750 | 0.3750 | 0.3556 | 0.3651 | 188,880 | -0.01(-1.62%) |
Dec 20, 2023 | 0.4450 | 0.4450 | 0.3700 | 0.3711 | 1,974,415 | -0.05(-12.66%) |
Dec 19, 2023 | 0.3600 | 0.4800 | 0.3510 | 0.4249 | 1,921,515 | +0.07(+21.37%) |
Dec 18, 2023 | 0.3900 | 0.3980 | 0.3451 | 0.3501 | 117,567 | -0.04(-10.32%) |
Dec 15, 2023 | 0.3970 | 0.3997 | 0.3900 | 0.3904 | 23,499 | -0.00(-1.16%) |
Dec 14, 2023 | 0.3989 | 0.3999 | 0.3837 | 0.3950 | 61,872 | +0.01(+1.75%) |
Dec 13, 2023 | 0.3810 | 0.4011 | 0.3750 | 0.3882 | 81,174 | -0.00(-0.97%) |
Dec 12, 2023 | 0.4020 | 0.4020 | 0.3800 | 0.3920 | 69,277 | -0.02(-3.78%) |
Dec 11, 2023 | 0.4103 | 0.4200 | 0.4000 | 0.4074 | 54,960 | -0.02(-3.69%) |
Dec 08, 2023 | 0.3880 | 0.4250 | 0.3830 | 0.4230 | 179,001 | +0.03(+6.31%) |
Dec 07, 2023 | 0.4154 | 0.4154 | 0.3707 | 0.3979 | 228,300 | -0.02(-5.26%) |
Dec 06, 2023 | 0.3700 | 0.4383 | 0.3700 | 0.4200 | 547,285 | +0.04(+11.26%) |
Dec 05, 2023 | 0.3860 | 0.3860 | 0.3601 | 0.3775 | 294,241 | -0.01(-1.95%) |
Dec 04, 2023 | 0.3889 | 0.3889 | 0.3700 | 0.3850 | 324,667 | +0.01(+1.96%) |