Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.3868 | 0.4190 | 0.3846 | 0.4116 | 221,436 | +0.01(+3.42%) |
Jan 30, 2024 | 0.4200 | 0.4340 | 0.3767 | 0.3980 | 377,341 | -0.02(-4.90%) |
Jan 29, 2024 | 0.4400 | 0.4432 | 0.4150 | 0.4185 | 230,296 | -0.02(-4.86%) |
Jan 26, 2024 | 0.4115 | 0.4431 | 0.4100 | 0.4399 | 406,468 | +0.03(+7.29%) |
Jan 25, 2024 | 0.4400 | 0.4399 | 0.4100 | 0.4100 | 255,105 | -0.01(-1.91%) |
Jan 24, 2024 | 0.4250 | 0.4550 | 0.4100 | 0.4180 | 379,199 | +0.01(+1.95%) |
Jan 23, 2024 | 0.3966 | 0.4189 | 0.3966 | 0.4100 | 153,994 | +0.01(+2.24%) |
Jan 22, 2024 | 0.3900 | 0.4190 | 0.3900 | 0.4010 | 159,908 | +0.00(+0.53%) |
Jan 19, 2024 | 0.4001 | 0.4299 | 0.3851 | 0.3989 | 171,393 | -0.00(-0.30%) |
Jan 18, 2024 | 0.3910 | 0.4393 | 0.3899 | 0.4001 | 477,582 | +0.01(+2.88%) |
Jan 17, 2024 | 0.3700 | 0.3899 | 0.3606 | 0.3889 | 253,071 | +0.02(+5.65%) |
Jan 16, 2024 | 0.4200 | 0.4299 | 0.3500 | 0.3681 | 1,185,708 | -0.07(-15.57%) |
Jan 12, 2024 | 0.4500 | 0.4784 | 0.4200 | 0.4360 | 506,076 | -0.00(-0.91%) |
Jan 11, 2024 | 0.4500 | 0.4560 | 0.4273 | 0.4400 | 545,001 | -0.01(-2.22%) |
Jan 10, 2024 | 0.4200 | 0.4694 | 0.4240 | 0.4500 | 637,209 | +0.02(+4.31%) |
Jan 09, 2024 | 0.4600 | 0.4897 | 0.4200 | 0.4314 | 652,619 | -0.04(-8.79%) |
Jan 08, 2024 | 0.4600 | 0.4802 | 0.4320 | 0.4730 | 979,629 | +0.02(+5.56%) |
Jan 05, 2024 | 0.5064 | 0.5700 | 0.4200 | 0.4481 | 2,148,107 | -0.06(-12.14%) |
Jan 04, 2024 | 0.4650 | 0.5136 | 0.4650 | 0.5100 | 914,578 | +0.04(+7.57%) |
Jan 03, 2024 | 0.4605 | 0.4741 | 0.4401 | 0.4741 | 625,340 | +0.02(+4.20%) |
Jan 02, 2024 | 0.4450 | 0.4706 | 0.4312 | 0.4550 | 1,076,746 | +0.03(+7.06%) |
Dec 29, 2023 | 0.3750 | 0.4470 | 0.3675 | 0.4250 | 2,512,213 | +0.06(+16.79%) |
Dec 28, 2023 | 0.3410 | 0.4000 | 0.3400 | 0.3639 | 2,007,339 | +0.02(+4.42%) |
Dec 27, 2023 | 0.3600 | 0.3600 | 0.3462 | 0.3485 | 248,544 | -0.00(-1.30%) |
Dec 26, 2023 | 0.3410 | 0.3590 | 0.3401 | 0.3531 | 270,124 | +0.01(+1.58%) |
Dec 22, 2023 | 0.3470 | 0.3580 | 0.3364 | 0.3476 | 548,774 | +0.00(+0.32%) |
Dec 21, 2023 | 0.3200 | 0.3485 | 0.3200 | 0.3465 | 292,981 | +0.01(+4.05%) |
Dec 20, 2023 | 0.3300 | 0.3500 | 0.3214 | 0.3330 | 316,095 | -0.00(-0.60%) |
Dec 19, 2023 | 0.3300 | 0.3350 | 0.3130 | 0.3350 | 375,691 | +0.00(+0.00%) |
Dec 18, 2023 | 0.3400 | 0.3475 | 0.3246 | 0.3350 | 185,924 | -0.01(-3.62%) |
Dec 15, 2023 | 0.3300 | 0.3500 | 0.3101 | 0.3476 | 406,114 | +0.02(+5.65%) |
Dec 14, 2023 | 0.3360 | 0.3626 | 0.3201 | 0.3290 | 455,948 | -0.01(-1.73%) |
Dec 13, 2023 | 0.3400 | 0.3450 | 0.3200 | 0.3348 | 355,480 | +0.00(+1.12%) |
Dec 12, 2023 | 0.3300 | 0.3650 | 0.3300 | 0.3311 | 480,210 | +0.00(+0.30%) |
Dec 11, 2023 | 0.3399 | 0.3571 | 0.3161 | 0.3301 | 537,045 | -0.01(-1.90%) |
Dec 08, 2023 | 0.2927 | 0.3540 | 0.2901 | 0.3365 | 1,359,467 | +0.04(+13.64%) |
Dec 07, 2023 | 0.3000 | 0.3000 | 0.2860 | 0.2961 | 239,714 | +0.01(+3.46%) |
Dec 06, 2023 | 0.2943 | 0.3095 | 0.2811 | 0.2862 | 495,272 | -0.01(-2.42%) |
Dec 05, 2023 | 0.2950 | 0.3100 | 0.2857 | 0.2933 | 158,503 | -0.01(-2.88%) |
Dec 04, 2023 | 0.3100 | 0.3160 | 0.2925 | 0.3020 | 333,166 | -0.02(-5.03%) |
Dec 01, 2023 | 0.2950 | 0.3200 | 0.2877 | 0.3180 | 395,687 | +0.02(+6.14%) |
Nov 30, 2023 | 0.3000 | 0.3050 | 0.2776 | 0.2996 | 499,109 | -0.00(-1.09%) |
Nov 29, 2023 | 0.3240 | 0.3240 | 0.2901 | 0.3029 | 665,084 | -0.02(-5.14%) |
Nov 28, 2023 | 0.3043 | 0.3240 | 0.2883 | 0.3193 | 770,221 | +0.01(+2.67%) |
Nov 27, 2023 | 0.3287 | 0.3287 | 0.3100 | 0.3110 | 584,579 | -0.02(-5.01%) |
Nov 24, 2023 | 0.3018 | 0.3280 | 0.2956 | 0.3274 | 449,597 | +0.03(+9.13%) |
Nov 22, 2023 | 0.3000 | 0.3250 | 0.2925 | 0.3000 | 1,339,971 | +0.00(+0.70%) |
Nov 21, 2023 | 0.2924 | 0.3100 | 0.2790 | 0.2979 | 861,922 | +0.00(+1.05%) |
Nov 20, 2023 | 0.2551 | 0.2950 | 0.2551 | 0.2948 | 2,548,068 | +0.04(+14.62%) |
Nov 17, 2023 | 0.2400 | 0.2577 | 0.2266 | 0.2572 | 1,129,195 | +0.00(+0.63%) |
Nov 16, 2023 | 0.2600 | 0.2722 | 0.2219 | 0.2556 | 977,315 | -0.01(-3.84%) |
Nov 15, 2023 | 0.2548 | 0.2884 | 0.2416 | 0.2658 | 2,665,086 | +0.01(+3.95%) |
Nov 14, 2023 | 0.2300 | 0.2750 | 0.2200 | 0.2557 | 5,150,519 | +0.04(+16.23%) |
Nov 13, 2023 | 0.2200 | 0.2343 | 0.1971 | 0.2200 | 5,562,130 | +0.02(+10.00%) |
Nov 10, 2023 | 0.2050 | 0.2200 | 0.1801 | 0.2000 | 8,439,980 | +0.01(+8.05%) |
Nov 09, 2023 | 0.1780 | 0.1876 | 0.1756 | 0.1851 | 360,771 | +0.00(+2.72%) |
Nov 08, 2023 | 0.1900 | 0.1900 | 0.1713 | 0.1802 | 335,298 | -0.01(-3.12%) |
Nov 07, 2023 | 0.1840 | 0.1889 | 0.1790 | 0.1860 | 229,292 | +0.00(+0.54%) |
Nov 06, 2023 | 0.2000 | 0.2000 | 0.1833 | 0.1850 | 255,636 | -0.00(-0.22%) |
Nov 03, 2023 | 0.1926 | 0.1950 | 0.1833 | 0.1854 | 228,433 | -0.00(-1.90%) |
Nov 02, 2023 | 0.1730 | 0.1900 | 0.1729 | 0.1890 | 338,417 | +0.02(+9.37%) |