Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.3500 | 0.3610 | 0.3190 | 0.3373 | 380,201 | -0.01(-2.71%) |
Feb 28, 2024 | 0.3800 | 0.3800 | 0.3442 | 0.3467 | 357,054 | -0.04(-10.37%) |
Feb 27, 2024 | 0.3680 | 0.3899 | 0.3600 | 0.3868 | 424,166 | +0.02(+5.97%) |
Feb 26, 2024 | 0.3200 | 0.3740 | 0.3151 | 0.3650 | 663,373 | +0.04(+12.65%) |
Feb 23, 2024 | 0.3491 | 0.3589 | 0.3110 | 0.3240 | 339,344 | -0.02(-5.54%) |
Feb 22, 2024 | 0.3277 | 0.3500 | 0.3120 | 0.3430 | 421,156 | +0.01(+4.26%) |
Feb 21, 2024 | 0.3310 | 0.3490 | 0.3190 | 0.3290 | 254,868 | -0.00(-0.60%) |
Feb 20, 2024 | 0.4100 | 0.4060 | 0.3000 | 0.3310 | 1,103,874 | -0.07(-17.10%) |
Feb 16, 2024 | 0.4358 | 0.4358 | 0.3869 | 0.3993 | 414,495 | -0.05(-11.27%) |
Feb 15, 2024 | 0.4100 | 0.4660 | 0.4010 | 0.4500 | 278,137 | +0.03(+7.68%) |
Feb 14, 2024 | 0.4120 | 0.4180 | 0.3880 | 0.4179 | 479,216 | +0.01(+1.68%) |
Feb 13, 2024 | 0.4600 | 0.4943 | 0.4100 | 0.4110 | 533,574 | -0.05(-11.42%) |
Feb 12, 2024 | 0.4690 | 0.5399 | 0.4320 | 0.4640 | 917,472 | +0.00(+0.54%) |
Feb 09, 2024 | 0.4250 | 0.4900 | 0.4200 | 0.4615 | 416,564 | +0.03(+7.33%) |
Feb 08, 2024 | 0.4390 | 0.4590 | 0.4000 | 0.4300 | 529,109 | -0.02(-3.41%) |
Feb 07, 2024 | 0.4190 | 0.5299 | 0.3910 | 0.4452 | 851,758 | +0.04(+10.53%) |
Feb 06, 2024 | 0.4000 | 0.4190 | 0.3830 | 0.4028 | 257,549 | +0.00(+0.70%) |
Feb 05, 2024 | 0.5240 | 0.5250 | 0.3880 | 0.4000 | 702,054 | -0.12(-23.81%) |
Feb 02, 2024 | 0.6000 | 0.6090 | 0.5000 | 0.5250 | 345,488 | -0.06(-10.56%) |
Feb 01, 2024 | 0.5800 | 0.6780 | 0.5505 | 0.5870 | 596,283 | +0.02(+4.45%) |
Jan 31, 2024 | 0.5793 | 0.5930 | 0.5310 | 0.5620 | 281,979 | -0.00(-0.25%) |
Jan 30, 2024 | 0.7190 | 0.7290 | 0.5356 | 0.5634 | 511,311 | -0.12(-17.91%) |
Jan 29, 2024 | 0.5390 | 0.6863 | 0.5210 | 0.6863 | 1,047,895 | +0.17(+31.96%) |
Jan 26, 2024 | 0.5010 | 0.5421 | 0.5030 | 0.5201 | 470,260 | +0.01(+2.91%) |
Jan 25, 2024 | 0.5700 | 0.6100 | 0.5000 | 0.5054 | 646,390 | -0.07(-12.10%) |
Jan 24, 2024 | 0.6600 | 0.6597 | 0.5511 | 0.5750 | 404,146 | -0.08(-12.35%) |
Jan 23, 2024 | 0.6950 | 0.7012 | 0.6300 | 0.6560 | 485,244 | -0.01(-1.78%) |
Jan 22, 2024 | 0.6900 | 0.6990 | 0.6100 | 0.6679 | 383,000 | -0.00(-0.31%) |
Jan 19, 2024 | 0.7110 | 0.7290 | 0.6600 | 0.6700 | 332,192 | -0.05(-6.48%) |
Jan 18, 2024 | 0.7900 | 0.8090 | 0.7000 | 0.7164 | 279,537 | -0.08(-10.26%) |
Jan 17, 2024 | 0.8547 | 0.8771 | 0.7500 | 0.7983 | 314,399 | -0.05(-6.08%) |
Jan 16, 2024 | 1.050 | 1.050 | 0.8110 | 0.8500 | 490,085 | -0.16(-15.84%) |
Jan 12, 2024 | 1.080 | 1.080 | 1.000 | 1.010 | 306,154 | -0.05(-5.16%) |
Jan 11, 2024 | 1.080 | 1.129 | 1.000 | 1.065 | 350,410 | -0.03(-2.29%) |
Jan 10, 2024 | 1.240 | 1.256 | 1.015 | 1.090 | 788,474 | -0.18(-14.17%) |
Jan 09, 2024 | 1.380 | 1.380 | 1.191 | 1.270 | 654,191 | -0.03(-2.31%) |
Jan 08, 2024 | 1.610 | 1.660 | 1.200 | 1.300 | 1,434,296 | -0.36(-21.69%) |
Jan 05, 2024 | 1.940 | 1.940 | 1.610 | 1.660 | 1,197,200 | -0.14(-7.78%) |
Jan 04, 2024 | 1.660 | 1.950 | 1.660 | 1.800 | 956,064 | +0.07(+4.05%) |
Jan 03, 2024 | 1.900 | 1.900 | 1.610 | 1.730 | 530,052 | -0.13(-6.99%) |
Jan 02, 2024 | 2.150 | 2.250 | 1.780 | 1.860 | 1,027,931 | -0.29(-13.49%) |
Dec 29, 2023 | 1.930 | 2.200 | 1.830 | 2.150 | 1,159,239 | +0.21(+10.82%) |
Dec 28, 2023 | 2.000 | 2.050 | 1.730 | 1.940 | 1,128,960 | +0.24(+14.45%) |
Dec 27, 2023 | 1.950 | 1.960 | 1.680 | 1.695 | 523,354 | -0.26(-13.49%) |
Dec 26, 2023 | 2.280 | 2.280 | 1.750 | 1.959 | 678,522 | -0.32(-14.07%) |
Dec 22, 2023 | 2.450 | 2.480 | 2.120 | 2.280 | 1,021,616 | +0.09(+4.11%) |
Dec 21, 2023 | 2.420 | 2.960 | 2.020 | 2.190 | 2,943,313 | +0.33(+17.74%) |
Dec 20, 2023 | 2.450 | 3.510 | 1.760 | 1.860 | 1,662,210 | -0.76(-29.01%) |
Dec 19, 2023 | 3.040 | 3.600 | 2.410 | 2.620 | 337,824 | +0.51(+24.17%) |
Dec 18, 2023 | 2.680 | 2.900 | 2.080 | 2.110 | 152,492 | -0.72(-25.44%) |