Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.1502 | 0.1502 | 0.1407 | 0.1470 | 235,307 | +0.00(+2.65%) |
Feb 28, 2024 | 0.1463 | 0.1500 | 0.1400 | 0.1432 | 209,578 | -0.00(-2.19%) |
Feb 27, 2024 | 0.1500 | 0.1577 | 0.1352 | 0.1464 | 398,775 | -0.00(-2.40%) |
Feb 26, 2024 | 0.1500 | 0.1500 | 0.1415 | 0.1500 | 274,941 | +0.00(+2.74%) |
Feb 23, 2024 | 0.1500 | 0.1559 | 0.1440 | 0.1460 | 272,484 | -0.01(-4.95%) |
Feb 22, 2024 | 0.1513 | 0.1600 | 0.1503 | 0.1536 | 365,345 | -0.00(-0.52%) |
Feb 21, 2024 | 0.1569 | 0.1667 | 0.1515 | 0.1544 | 99,429 | -0.00(-2.28%) |
Feb 20, 2024 | 0.1547 | 0.1582 | 0.1504 | 0.1580 | 290,436 | -0.00(-0.63%) |
Feb 16, 2024 | 0.1501 | 0.1590 | 0.1501 | 0.1590 | 180,453 | +0.00(+1.99%) |
Feb 15, 2024 | 0.1577 | 0.1577 | 0.1480 | 0.1559 | 299,458 | +0.00(+1.90%) |
Feb 14, 2024 | 0.1514 | 0.1578 | 0.1457 | 0.1530 | 561,177 | -0.00(-1.29%) |
Feb 13, 2024 | 0.1600 | 0.1670 | 0.1549 | 0.1550 | 288,359 | -0.01(-6.57%) |
Feb 12, 2024 | 0.1597 | 0.1699 | 0.1597 | 0.1659 | 358,618 | +0.01(+4.34%) |
Feb 09, 2024 | 0.1629 | 0.1658 | 0.1551 | 0.1590 | 581,529 | -0.00(-0.75%) |
Feb 08, 2024 | 0.1900 | 0.1900 | 0.1533 | 0.1602 | 1,370,971 | -0.00(-2.32%) |
Feb 07, 2024 | 0.1520 | 0.1680 | 0.1520 | 0.1640 | 959,990 | +0.00(+0.00%) |
Feb 06, 2024 | 0.1573 | 0.1655 | 0.1501 | 0.1640 | 601,993 | +0.01(+3.67%) |
Feb 05, 2024 | 0.1600 | 0.1688 | 0.1560 | 0.1582 | 800,821 | -0.01(-3.65%) |
Feb 02, 2024 | 0.1700 | 0.1700 | 0.1561 | 0.1642 | 1,214,856 | -0.01(-5.58%) |
Feb 01, 2024 | 0.1700 | 0.1851 | 0.1635 | 0.1739 | 2,890,656 | -0.01(-6.05%) |
Jan 31, 2024 | 0.1546 | 0.3178 | 0.1512 | 0.1851 | 52,640,848 | +0.03(+19.19%) |
Jan 30, 2024 | 0.1570 | 0.1700 | 0.1500 | 0.1553 | 1,111,483 | -0.01(-5.88%) |
Jan 29, 2024 | 0.1783 | 0.1818 | 0.1422 | 0.1650 | 917,896 | +0.00(+0.49%) |
Jan 26, 2024 | 0.1662 | 0.1800 | 0.1614 | 0.1642 | 1,283,614 | -0.00(-2.32%) |
Jan 25, 2024 | 0.1622 | 0.1750 | 0.1616 | 0.1681 | 726,980 | +0.00(+1.02%) |
Jan 24, 2024 | 0.1696 | 0.1780 | 0.1556 | 0.1664 | 715,968 | -0.00(-2.69%) |
Jan 23, 2024 | 0.1660 | 0.1775 | 0.1660 | 0.1710 | 351,109 | +0.01(+4.33%) |
Jan 22, 2024 | 0.1654 | 0.1711 | 0.1615 | 0.1639 | 320,391 | -0.00(-1.38%) |
Jan 19, 2024 | 0.1600 | 0.1800 | 0.1533 | 0.1662 | 868,718 | -0.00(-0.72%) |
Jan 18, 2024 | 0.1794 | 0.1830 | 0.1649 | 0.1674 | 1,448,935 | -0.02(-9.46%) |
Jan 17, 2024 | 0.1838 | 0.1990 | 0.1712 | 0.1849 | 842,758 | +0.00(+1.04%) |
Jan 16, 2024 | 0.1863 | 0.1975 | 0.1725 | 0.1830 | 1,901,015 | -0.00(-0.87%) |
Jan 12, 2024 | 0.2206 | 0.2275 | 0.1710 | 0.1846 | 3,811,050 | -0.05(-20.29%) |
Jan 11, 2024 | 0.1978 | 0.2439 | 0.1885 | 0.2316 | 6,683,863 | +0.02(+11.40%) |
Jan 10, 2024 | 0.1950 | 0.2200 | 0.1619 | 0.2079 | 5,766,176 | +0.02(+12.99%) |
Jan 09, 2024 | 0.1830 | 0.2263 | 0.1744 | 0.1840 | 13,693,781 | +0.00(+2.74%) |
Jan 08, 2024 | 0.1890 | 0.1890 | 0.1755 | 0.1791 | 139,529 | -0.00(-1.05%) |
Jan 05, 2024 | 0.1840 | 0.1840 | 0.1780 | 0.1810 | 103,864 | -0.01(-3.16%) |
Jan 04, 2024 | 0.1886 | 0.1886 | 0.1726 | 0.1869 | 266,837 | -0.00(-0.95%) |
Jan 03, 2024 | 0.1857 | 0.1887 | 0.1700 | 0.1887 | 273,757 | +0.01(+3.68%) |
Jan 02, 2024 | 0.1800 | 0.1936 | 0.1770 | 0.1820 | 429,582 | +0.00(+0.89%) |
Dec 29, 2023 | 0.1908 | 0.1949 | 0.1700 | 0.1804 | 938,635 | -0.02(-8.80%) |
Dec 28, 2023 | 0.1900 | 0.2024 | 0.1824 | 0.1978 | 661,015 | +0.01(+5.16%) |
Dec 27, 2023 | 0.2005 | 0.2005 | 0.1617 | 0.1881 | 870,185 | -0.01(-6.18%) |
Dec 26, 2023 | 0.1736 | 0.2030 | 0.1626 | 0.2005 | 1,854,302 | +0.03(+17.25%) |
Dec 22, 2023 | 0.1500 | 0.1810 | 0.1451 | 0.1710 | 885,700 | +0.02(+11.11%) |
Dec 21, 2023 | 0.1600 | 0.1600 | 0.1470 | 0.1539 | 352,029 | +0.00(+2.87%) |
Dec 20, 2023 | 0.1570 | 0.1570 | 0.1473 | 0.1496 | 332,397 | -0.01(-3.36%) |
Dec 19, 2023 | 0.1500 | 0.1565 | 0.1471 | 0.1548 | 482,353 | +0.01(+3.96%) |
Dec 18, 2023 | 0.1640 | 0.1739 | 0.1468 | 0.1489 | 1,111,863 | +0.00(+2.76%) |
Dec 15, 2023 | 0.1610 | 0.1615 | 0.1433 | 0.1449 | 964,001 | -0.01(-6.64%) |
Dec 14, 2023 | 0.1900 | 0.1888 | 0.1301 | 0.1552 | 2,050,954 | -0.02(-9.24%) |
Dec 13, 2023 | 0.1780 | 0.1780 | 0.1550 | 0.1710 | 771,501 | -0.00(-1.72%) |
Dec 12, 2023 | 0.1750 | 0.1863 | 0.1670 | 0.1740 | 621,688 | +0.00(+1.87%) |
Dec 11, 2023 | 0.1830 | 0.1845 | 0.1650 | 0.1708 | 897,987 | -0.01(-5.53%) |
Dec 08, 2023 | 0.2000 | 0.2070 | 0.1804 | 0.1808 | 1,030,982 | -0.02(-8.36%) |
Dec 07, 2023 | 0.1997 | 0.2200 | 0.1909 | 0.1973 | 2,065,868 | -0.01(-4.18%) |
Dec 06, 2023 | 0.2248 | 0.2248 | 0.1800 | 0.2059 | 2,946,776 | -0.02(-8.49%) |
Dec 05, 2023 | 0.2010 | 0.2600 | 0.1766 | 0.2250 | 29,588,372 | +0.03(+15.86%) |
Dec 04, 2023 | 0.1800 | 0.1992 | 0.1771 | 0.1942 | 1,597,830 | +0.02(+10.97%) |