Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 25, 2024 | 0.6022 | 0 | +0.06(+10.11%) | |||
Mar 22, 2024 | 0.5600 | 0.5684 | 0.5099 | 0.5469 | 423,892 | -0.01(-2.51%) |
Mar 21, 2024 | 0.5800 | 0.5800 | 0.5453 | 0.5610 | 356,561 | -0.02(-3.11%) |
Mar 20, 2024 | 0.5300 | 0.5800 | 0.5040 | 0.5790 | 479,568 | +0.05(+9.74%) |
Mar 19, 2024 | 0.5599 | 0.6700 | 0.5100 | 0.5276 | 900,371 | -0.03(-5.79%) |
Mar 18, 2024 | 0.5678 | 0.5800 | 0.5305 | 0.5600 | 350,948 | +0.02(+3.13%) |
Mar 15, 2024 | 0.5900 | 0.5931 | 0.5068 | 0.5430 | 821,320 | -0.05(-8.14%) |
Mar 14, 2024 | 0.6700 | 0.7000 | 0.5210 | 0.5911 | 1,699,448 | -0.11(-16.27%) |
Mar 13, 2024 | 0.8300 | 0.8300 | 0.7010 | 0.7060 | 13,745,743 | -0.02(-3.16%) |
Mar 12, 2024 | 0.7300 | 0.7449 | 0.7001 | 0.7290 | 225,263 | +0.01(+1.53%) |
Mar 11, 2024 | 0.7490 | 0.7490 | 0.7000 | 0.7180 | 106,140 | -0.03(-3.62%) |
Mar 08, 2024 | 0.7780 | 0.7780 | 0.7110 | 0.7450 | 160,424 | -0.02(-2.61%) |
Mar 07, 2024 | 0.8200 | 0.8200 | 0.7540 | 0.7650 | 206,914 | -0.04(-5.12%) |
Mar 06, 2024 | 0.8349 | 0.8439 | 0.7746 | 0.8063 | 139,713 | -0.01(-1.67%) |
Mar 05, 2024 | 0.8570 | 0.8700 | 0.8073 | 0.8200 | 87,285 | -0.04(-4.12%) |
Mar 04, 2024 | 0.8500 | 0.8780 | 0.8310 | 0.8552 | 153,509 | +0.01(+0.61%) |
Mar 01, 2024 | 0.8100 | 0.8500 | 0.7950 | 0.8500 | 250,479 | +0.05(+6.92%) |
Feb 29, 2024 | 0.8000 | 0.8100 | 0.7800 | 0.7950 | 118,784 | +0.03(+3.45%) |
Feb 28, 2024 | 0.8100 | 0.8100 | 0.7650 | 0.7685 | 262,933 | -0.02(-2.80%) |
Feb 27, 2024 | 0.8300 | 0.8300 | 0.7800 | 0.7906 | 221,792 | -0.02(-2.18%) |
Feb 26, 2024 | 0.8199 | 0.8480 | 0.7869 | 0.8082 | 462,274 | -0.08(-9.19%) |
Feb 23, 2024 | 0.9100 | 0.9300 | 0.7800 | 0.8900 | 873,955 | -0.06(-6.06%) |
Feb 22, 2024 | 1.310 | 1.310 | 0.9300 | 0.9474 | 14,909,474 | -0.04(-4.52%) |
Feb 21, 2024 | 1.050 | 1.050 | 0.9508 | 0.9922 | 114,019 | -0.06(-5.50%) |
Feb 20, 2024 | 1.220 | 1.220 | 1.000 | 1.050 | 248,322 | -0.15(-12.50%) |
Feb 16, 2024 | 1.250 | 1.270 | 1.190 | 1.200 | 95,862 | -0.02(-1.83%) |
Feb 15, 2024 | 1.210 | 1.240 | 1.180 | 1.222 | 217,762 | +0.02(+1.87%) |
Feb 14, 2024 | 1.200 | 1.210 | 1.190 | 1.200 | 29,504 | +0.00(+0.00%) |
Feb 13, 2024 | 1.200 | 1.200 | 1.180 | 1.200 | 45,846 | +0.01(+0.84%) |
Feb 12, 2024 | 1.220 | 1.220 | 1.170 | 1.190 | 82,239 | +0.02(+1.70%) |
Feb 09, 2024 | 1.200 | 1.263 | 1.170 | 1.170 | 62,514 | -0.03(-2.49%) |
Feb 08, 2024 | 1.280 | 1.290 | 1.150 | 1.200 | 176,030 | -0.08(-6.25%) |
Feb 07, 2024 | 1.520 | 1.520 | 1.250 | 1.280 | 163,250 | -0.23(-15.23%) |
Feb 06, 2024 | 1.460 | 1.520 | 1.430 | 1.510 | 17,269 | +0.08(+5.59%) |
Feb 05, 2024 | 1.470 | 1.490 | 1.420 | 1.430 | 25,149 | -0.04(-2.72%) |
Feb 02, 2024 | 1.520 | 1.520 | 1.403 | 1.470 | 65,577 | -0.04(-2.65%) |
Feb 01, 2024 | 1.570 | 1.565 | 1.450 | 1.510 | 79,260 | -0.02(-1.31%) |
Jan 31, 2024 | 1.600 | 1.601 | 1.530 | 1.530 | 34,108 | -0.08(-4.97%) |
Jan 30, 2024 | 1.620 | 1.660 | 1.575 | 1.610 | 21,630 | +0.01(+0.63%) |
Jan 29, 2024 | 1.590 | 1.620 | 1.530 | 1.600 | 39,873 | +0.02(+1.27%) |
Jan 26, 2024 | 1.580 | 1.600 | 1.540 | 1.580 | 36,276 | +0.06(+3.95%) |
Jan 25, 2024 | 1.580 | 1.630 | 1.460 | 1.520 | 51,468 | -0.07(-4.40%) |
Jan 24, 2024 | 1.450 | 1.590 | 1.450 | 1.590 | 33,944 | +0.14(+9.66%) |
Jan 23, 2024 | 1.480 | 1.560 | 1.450 | 1.450 | 73,441 | -0.03(-2.03%) |
Jan 22, 2024 | 1.470 | 1.530 | 1.460 | 1.480 | 41,565 | +0.02(+1.72%) |
Jan 19, 2024 | 1.550 | 1.809 | 1.420 | 1.455 | 153,767 | -0.12(-7.91%) |
Jan 18, 2024 | 1.610 | 1.695 | 1.530 | 1.580 | 82,623 | -0.05(-3.07%) |
Jan 17, 2024 | 1.630 | 1.785 | 1.610 | 1.630 | 77,931 | -0.12(-6.86%) |
Jan 16, 2024 | 1.860 | 1.870 | 1.750 | 1.750 | 44,830 | -0.12(-6.42%) |
Jan 12, 2024 | 1.860 | 1.870 | 1.800 | 1.870 | 49,554 | +0.01(+0.54%) |
Jan 11, 2024 | 1.750 | 1.870 | 1.655 | 1.860 | 185,075 | +0.20(+12.05%) |
Jan 10, 2024 | 1.560 | 1.690 | 1.510 | 1.660 | 52,197 | +0.09(+5.73%) |
Jan 09, 2024 | 1.590 | 1.650 | 1.490 | 1.570 | 214,941 | +0.00(+0.00%) |
Jan 08, 2024 | 1.540 | 1.663 | 1.540 | 1.570 | 63,538 | +0.01(+0.64%) |
Jan 05, 2024 | 1.620 | 1.868 | 1.480 | 1.560 | 226,291 | -0.09(-5.45%) |
Jan 04, 2024 | 1.820 | 1.820 | 1.604 | 1.650 | 35,160 | +0.02(+1.23%) |
Jan 03, 2024 | 1.840 | 1.908 | 1.500 | 1.630 | 171,315 | -0.21(-11.41%) |