Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.1589 | 0.1955 | 0.1589 | 0.1955 | 1,076,095 | +0.03(+16.37%) |
Feb 28, 2024 | 0.1554 | 0.1680 | 0.1554 | 0.1680 | 181,546 | +0.01(+6.33%) |
Feb 27, 2024 | 0.1627 | 0.1639 | 0.1520 | 0.1580 | 311,089 | -0.01(-3.66%) |
Feb 26, 2024 | 0.1512 | 0.1640 | 0.1500 | 0.1640 | 258,398 | +0.00(+2.50%) |
Feb 23, 2024 | 0.1700 | 0.1714 | 0.1503 | 0.1600 | 253,503 | +0.00(+0.13%) |
Feb 22, 2024 | 0.1611 | 0.1678 | 0.1530 | 0.1598 | 489,521 | -0.00(-2.62%) |
Feb 21, 2024 | 0.1608 | 0.1743 | 0.1608 | 0.1641 | 268,469 | -0.01(-4.70%) |
Feb 20, 2024 | 0.1690 | 0.1789 | 0.1650 | 0.1722 | 482,620 | +0.00(+0.06%) |
Feb 16, 2024 | 0.1700 | 0.1770 | 0.1600 | 0.1721 | 586,533 | -0.01(-3.31%) |
Feb 15, 2024 | 0.1633 | 0.1794 | 0.1600 | 0.1780 | 464,594 | +0.01(+5.39%) |
Feb 14, 2024 | 0.1772 | 0.1772 | 0.1630 | 0.1689 | 380,535 | -0.00(-0.76%) |
Feb 13, 2024 | 0.1783 | 0.1823 | 0.1700 | 0.1702 | 240,202 | -0.01(-5.50%) |
Feb 12, 2024 | 0.1808 | 0.1935 | 0.1751 | 0.1801 | 273,246 | -0.00(-0.39%) |
Feb 09, 2024 | 0.1750 | 0.1847 | 0.1701 | 0.1808 | 386,084 | +0.00(+1.46%) |
Feb 08, 2024 | 0.1850 | 0.1895 | 0.1700 | 0.1782 | 325,230 | -0.01(-4.91%) |
Feb 07, 2024 | 0.1775 | 0.1960 | 0.1720 | 0.1874 | 368,817 | +0.01(+5.16%) |
Feb 06, 2024 | 0.1900 | 0.1956 | 0.1700 | 0.1782 | 1,157,339 | -0.01(-6.41%) |
Feb 05, 2024 | 0.1948 | 0.2077 | 0.1885 | 0.1904 | 228,585 | -0.01(-5.56%) |
Feb 02, 2024 | 0.1849 | 0.2100 | 0.1849 | 0.2016 | 257,200 | -0.00(-1.80%) |
Feb 01, 2024 | 0.2172 | 0.2250 | 0.1954 | 0.2053 | 636,649 | -0.01(-5.78%) |
Jan 31, 2024 | 0.2249 | 0.2361 | 0.2121 | 0.2179 | 287,092 | -0.02(-8.06%) |
Jan 30, 2024 | 0.2374 | 0.2500 | 0.2200 | 0.2370 | 558,717 | -0.01(-4.44%) |
Jan 29, 2024 | 0.2107 | 0.2649 | 0.2100 | 0.2480 | 1,124,885 | +0.04(+20.92%) |
Jan 26, 2024 | 0.2020 | 0.2081 | 0.2000 | 0.2051 | 208,027 | +0.01(+3.22%) |
Jan 25, 2024 | 0.1999 | 0.2100 | 0.1950 | 0.1987 | 223,327 | +0.00(+1.33%) |
Jan 24, 2024 | 0.2020 | 0.2200 | 0.1901 | 0.1961 | 445,596 | +0.00(+1.98%) |
Jan 23, 2024 | 0.1916 | 0.1999 | 0.1900 | 0.1923 | 464,519 | -0.01(-3.90%) |
Jan 22, 2024 | 0.2120 | 0.2185 | 0.1931 | 0.2001 | 543,240 | -0.01(-5.97%) |
Jan 19, 2024 | 0.2182 | 0.2225 | 0.2000 | 0.2128 | 667,096 | -0.01(-5.00%) |
Jan 18, 2024 | 0.2365 | 0.2365 | 0.2104 | 0.2240 | 247,815 | -0.00(-1.75%) |
Jan 17, 2024 | 0.2342 | 0.2499 | 0.2208 | 0.2280 | 270,832 | -0.00(-1.94%) |
Jan 16, 2024 | 0.2400 | 0.2600 | 0.2222 | 0.2325 | 628,386 | +0.01(+5.68%) |
Jan 12, 2024 | 0.2422 | 0.2490 | 0.2071 | 0.2200 | 1,002,368 | -0.01(-4.80%) |
Jan 11, 2024 | 0.2400 | 0.2648 | 0.2300 | 0.2311 | 858,261 | -0.01(-2.57%) |
Jan 10, 2024 | 0.2640 | 0.2640 | 0.2300 | 0.2372 | 630,612 | -0.02(-7.45%) |
Jan 09, 2024 | 0.2700 | 0.2791 | 0.2517 | 0.2563 | 455,755 | -0.01(-4.37%) |
Jan 08, 2024 | 0.2865 | 0.2903 | 0.2510 | 0.2680 | 1,217,972 | -0.01(-4.52%) |
Jan 05, 2024 | 0.2978 | 0.3087 | 0.2765 | 0.2807 | 682,951 | -0.01(-4.10%) |
Jan 04, 2024 | 0.3135 | 0.3169 | 0.2900 | 0.2927 | 436,050 | -0.03(-9.66%) |
Jan 03, 2024 | 0.3200 | 0.3280 | 0.3100 | 0.3240 | 560,033 | +0.01(+4.52%) |
Jan 02, 2024 | 0.3035 | 0.3300 | 0.3005 | 0.3100 | 1,184,235 | +0.00(+1.61%) |
Dec 29, 2023 | 0.3044 | 0.3155 | 0.2755 | 0.3051 | 980,844 | -0.01(-1.90%) |
Dec 28, 2023 | 0.3100 | 0.3379 | 0.3057 | 0.3110 | 1,006,708 | -0.00(-0.86%) |
Dec 27, 2023 | 0.3200 | 0.3231 | 0.3018 | 0.3137 | 536,080 | -0.01(-3.48%) |
Dec 26, 2023 | 0.2900 | 0.3300 | 0.2899 | 0.3250 | 2,049,755 | +0.04(+15.08%) |
Dec 22, 2023 | 0.2670 | 0.2876 | 0.2670 | 0.2824 | 532,305 | -0.00(-1.05%) |
Dec 21, 2023 | 0.2887 | 0.2950 | 0.2700 | 0.2854 | 778,959 | -0.00(-1.59%) |
Dec 20, 2023 | 0.2710 | 0.2980 | 0.2678 | 0.2900 | 1,363,705 | +0.01(+4.66%) |
Dec 19, 2023 | 0.2900 | 0.2950 | 0.2595 | 0.2771 | 2,077,926 | -0.02(-6.07%) |
Dec 18, 2023 | 0.2800 | 0.3164 | 0.2600 | 0.2950 | 6,811,855 | +0.07(+31.11%) |
Dec 15, 2023 | 0.3060 | 0.3500 | 0.2250 | 0.2250 | 3,548,527 | -0.07(-23.75%) |
Dec 14, 2023 | 0.2800 | 0.3299 | 0.2810 | 0.2951 | 2,130,505 | +0.02(+6.96%) |
Dec 13, 2023 | 0.2900 | 0.2960 | 0.2350 | 0.2759 | 4,203,796 | -0.07(-21.17%) |
Dec 12, 2023 | 0.3422 | 0.3792 | 0.3338 | 0.3500 | 1,491,567 | +0.01(+3.83%) |
Dec 11, 2023 | 0.3926 | 0.3951 | 0.3220 | 0.3371 | 1,478,071 | -0.06(-15.77%) |
Dec 08, 2023 | 0.4098 | 0.4480 | 0.3813 | 0.4002 | 2,650,736 | -0.03(-6.93%) |
Dec 07, 2023 | 0.3990 | 0.4349 | 0.3702 | 0.4300 | 3,973,106 | +0.06(+16.69%) |
Dec 06, 2023 | 0.3700 | 0.4500 | 0.3580 | 0.3685 | 9,869,816 | +0.02(+5.29%) |
Dec 05, 2023 | 0.3300 | 0.3800 | 0.3000 | 0.3500 | 13,796,761 | +0.07(+25.00%) |
Dec 04, 2023 | 0.2900 | 0.3190 | 0.2647 | 0.2800 | 3,087,158 | -0.04(-12.50%) |