Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.4000 | 0.4301 | 0.4000 | 0.4244 | 751,526 | +0.04(+10.21%) |
Feb 28, 2024 | 0.4300 | 0.4330 | 0.3700 | 0.3851 | 1,348,908 | -0.15(-28.69%) |
Feb 27, 2024 | 0.3482 | 0.6000 | 0.3437 | 0.5400 | 3,246,886 | +0.20(+57.11%) |
Feb 26, 2024 | 0.3798 | 0.3798 | 0.3400 | 0.3437 | 387,932 | -0.01(-1.80%) |
Feb 23, 2024 | 0.3600 | 0.3670 | 0.3500 | 0.3500 | 222,701 | -0.00(-0.65%) |
Feb 22, 2024 | 0.3600 | 0.3800 | 0.3400 | 0.3523 | 446,881 | -0.00(-1.09%) |
Feb 21, 2024 | 0.3642 | 0.3800 | 0.3500 | 0.3562 | 362,070 | +0.01(+1.77%) |
Feb 20, 2024 | 0.3989 | 0.4001 | 0.3500 | 0.3500 | 448,814 | -0.02(-6.09%) |
Feb 16, 2024 | 0.4000 | 0.4000 | 0.3701 | 0.3727 | 326,512 | -0.01(-2.41%) |
Feb 15, 2024 | 0.3898 | 0.4002 | 0.3802 | 0.3819 | 281,513 | +0.01(+1.49%) |
Feb 14, 2024 | 0.4199 | 0.4199 | 0.3701 | 0.3763 | 314,600 | -0.02(-5.92%) |
Feb 13, 2024 | 0.4065 | 0.4144 | 0.3707 | 0.4000 | 598,219 | +0.00(+0.00%) |
Feb 12, 2024 | 0.4300 | 0.4351 | 0.4000 | 0.4000 | 354,050 | -0.01(-2.44%) |
Feb 09, 2024 | 0.4100 | 0.4220 | 0.3841 | 0.4100 | 317,809 | +0.01(+2.50%) |
Feb 08, 2024 | 0.4221 | 0.4299 | 0.3811 | 0.4000 | 340,479 | -0.00(-0.35%) |
Feb 07, 2024 | 0.4100 | 0.4350 | 0.4000 | 0.4014 | 248,314 | -0.00(-0.99%) |
Feb 06, 2024 | 0.3900 | 0.4299 | 0.3939 | 0.4054 | 316,291 | +0.02(+4.08%) |
Feb 05, 2024 | 0.4100 | 0.4467 | 0.3766 | 0.3895 | 670,677 | -0.01(-3.01%) |
Feb 02, 2024 | 0.4570 | 0.4570 | 0.4000 | 0.4016 | 327,817 | -0.03(-6.26%) |
Feb 01, 2024 | 0.4364 | 0.4822 | 0.3900 | 0.4284 | 556,226 | +0.03(+6.46%) |
Jan 31, 2024 | 0.4100 | 0.4450 | 0.4022 | 0.4024 | 413,553 | +0.00(+0.05%) |
Jan 30, 2024 | 0.4419 | 0.4450 | 0.4005 | 0.4022 | 231,503 | -0.04(-9.46%) |
Jan 29, 2024 | 0.4369 | 0.4493 | 0.4100 | 0.4442 | 328,305 | +0.03(+8.39%) |
Jan 26, 2024 | 0.4200 | 0.4241 | 0.4039 | 0.4098 | 221,808 | +0.01(+1.46%) |
Jan 25, 2024 | 0.4100 | 0.4261 | 0.3975 | 0.4039 | 427,345 | -0.00(-1.05%) |
Jan 24, 2024 | 0.4500 | 0.4568 | 0.4030 | 0.4082 | 319,916 | -0.03(-7.42%) |
Jan 23, 2024 | 0.4930 | 0.4930 | 0.4318 | 0.4409 | 231,616 | -0.02(-4.32%) |
Jan 22, 2024 | 0.4210 | 0.5169 | 0.4210 | 0.4608 | 359,313 | -0.00(-0.92%) |
Jan 19, 2024 | 0.4533 | 0.4651 | 0.4234 | 0.4651 | 290,303 | +0.05(+11.48%) |
Jan 18, 2024 | 0.4300 | 0.4463 | 0.4000 | 0.4172 | 439,642 | -0.01(-1.86%) |
Jan 17, 2024 | 0.4500 | 0.4540 | 0.4146 | 0.4251 | 434,137 | -0.03(-6.67%) |
Jan 16, 2024 | 0.5300 | 0.5399 | 0.4500 | 0.4555 | 947,869 | -0.11(-18.89%) |
Jan 12, 2024 | 0.6300 | 0.6498 | 0.5500 | 0.5616 | 829,004 | -0.03(-5.53%) |
Jan 11, 2024 | 0.6531 | 0.7099 | 0.5850 | 0.5945 | 1,371,139 | -0.03(-5.47%) |
Jan 10, 2024 | 0.5824 | 0.7142 | 0.5530 | 0.6289 | 4,648,223 | +0.13(+25.75%) |
Jan 09, 2024 | 0.4300 | 0.5200 | 0.4300 | 0.5001 | 925,856 | +0.07(+16.49%) |
Jan 08, 2024 | 0.4300 | 0.4400 | 0.4150 | 0.4293 | 349,377 | +0.01(+3.20%) |
Jan 05, 2024 | 0.4240 | 0.4295 | 0.4000 | 0.4160 | 235,470 | +0.01(+1.22%) |
Jan 04, 2024 | 0.3910 | 0.4161 | 0.3900 | 0.4110 | 259,712 | +0.01(+2.29%) |
Jan 03, 2024 | 0.4000 | 0.4310 | 0.4000 | 0.4018 | 464,106 | -0.00(-0.07%) |
Jan 02, 2024 | 0.3900 | 0.4500 | 0.3900 | 0.4021 | 986,819 | +0.04(+9.65%) |
Dec 29, 2023 | 0.4104 | 0.4200 | 0.3640 | 0.3667 | 612,894 | -0.04(-10.34%) |
Dec 28, 2023 | 0.4187 | 0.4200 | 0.3790 | 0.4090 | 773,273 | -0.02(-3.97%) |
Dec 27, 2023 | 0.4380 | 0.4787 | 0.4140 | 0.4259 | 706,743 | +0.00(+0.09%) |
Dec 26, 2023 | 0.4601 | 0.4873 | 0.4120 | 0.4255 | 1,118,274 | -0.03(-6.57%) |
Dec 22, 2023 | 0.3956 | 0.4700 | 0.3956 | 0.4554 | 1,213,211 | +0.07(+18.84%) |
Dec 21, 2023 | 0.4400 | 0.4450 | 0.3500 | 0.3832 | 1,570,908 | -0.04(-10.28%) |
Dec 20, 2023 | 0.3082 | 0.4599 | 0.3000 | 0.4271 | 4,187,399 | +0.13(+41.99%) |
Dec 19, 2023 | 0.3063 | 0.3116 | 0.2950 | 0.3008 | 797,754 | +0.01(+2.17%) |
Dec 18, 2023 | 0.3150 | 0.3286 | 0.2900 | 0.2944 | 490,991 | -0.02(-6.66%) |
Dec 15, 2023 | 0.3300 | 0.3300 | 0.3051 | 0.3154 | 1,363,886 | +0.01(+4.68%) |
Dec 14, 2023 | 0.3000 | 0.3239 | 0.2801 | 0.3013 | 1,222,231 | +0.02(+7.61%) |
Dec 13, 2023 | 0.2600 | 0.2800 | 0.2500 | 0.2800 | 554,948 | +0.01(+5.58%) |
Dec 12, 2023 | 0.2730 | 0.2799 | 0.2640 | 0.2652 | 319,081 | -0.00(-0.08%) |
Dec 11, 2023 | 0.2688 | 0.2730 | 0.2512 | 0.2654 | 700,415 | -0.00(-0.97%) |
Dec 08, 2023 | 0.2836 | 0.2890 | 0.2614 | 0.2680 | 784,503 | -0.02(-5.50%) |
Dec 07, 2023 | 0.2885 | 0.2932 | 0.2512 | 0.2836 | 715,680 | +0.00(+1.69%) |
Dec 06, 2023 | 0.3084 | 0.3085 | 0.2600 | 0.2789 | 499,105 | -0.00(-1.34%) |
Dec 05, 2023 | 0.2957 | 0.3094 | 0.2681 | 0.2827 | 482,016 | +0.00(+0.93%) |
Dec 04, 2023 | 0.2900 | 0.3067 | 0.2701 | 0.2801 | 424,872 | -0.01(-2.17%) |