Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.3660 | 0.4070 | 0.3660 | 0.3836 | 132,643 | +0.02(+4.81%) |
Feb 28, 2024 | 0.3500 | 0.3680 | 0.3500 | 0.3660 | 133,314 | +0.02(+4.57%) |
Feb 27, 2024 | 0.3600 | 0.3600 | 0.3216 | 0.3500 | 374,103 | +0.00(+0.69%) |
Feb 26, 2024 | 0.3790 | 0.3790 | 0.3320 | 0.3476 | 39,345 | -0.01(-2.50%) |
Feb 23, 2024 | 0.3885 | 0.3890 | 0.3565 | 0.3565 | 65,298 | -0.04(-9.29%) |
Feb 22, 2024 | 0.3872 | 0.4310 | 0.3775 | 0.3930 | 199,894 | +0.05(+15.59%) |
Feb 21, 2024 | 0.3178 | 0.3410 | 0.3178 | 0.3400 | 17,316 | +0.02(+7.77%) |
Feb 20, 2024 | 0.3636 | 0.3636 | 0.3155 | 0.3155 | 31,703 | -0.05(-14.03%) |
Feb 16, 2024 | 0.3157 | 0.3760 | 0.3157 | 0.3670 | 53,486 | +0.06(+19.62%) |
Feb 15, 2024 | 0.2883 | 0.3068 | 0.2760 | 0.3068 | 160,034 | +0.01(+1.86%) |
Feb 14, 2024 | 0.3051 | 0.3112 | 0.2926 | 0.3012 | 13,939 | +0.00(+1.52%) |
Feb 13, 2024 | 0.3105 | 0.3460 | 0.2960 | 0.2967 | 102,112 | -0.02(-7.28%) |
Feb 12, 2024 | 0.3300 | 0.3450 | 0.3200 | 0.3200 | 93,356 | +0.00(+0.31%) |
Feb 09, 2024 | 0.2838 | 0.3300 | 0.2806 | 0.3190 | 140,543 | +0.04(+12.40%) |
Feb 08, 2024 | 0.2987 | 0.3012 | 0.2811 | 0.2838 | 576,779 | -0.02(-6.06%) |
Feb 07, 2024 | 0.3183 | 0.3250 | 0.3014 | 0.3021 | 253,570 | -0.02(-5.24%) |
Feb 06, 2024 | 0.3160 | 0.3201 | 0.3012 | 0.3188 | 54,833 | +0.01(+2.84%) |
Feb 05, 2024 | 0.3360 | 0.3360 | 0.2836 | 0.3100 | 387,426 | -0.01(-2.67%) |
Feb 02, 2024 | 0.3400 | 0.3524 | 0.3185 | 0.3185 | 215,996 | -0.02(-6.60%) |
Feb 01, 2024 | 0.3509 | 0.3598 | 0.3409 | 0.3410 | 261,043 | -0.01(-2.57%) |
Jan 31, 2024 | 0.3615 | 0.3639 | 0.3500 | 0.3500 | 68,472 | -0.02(-4.45%) |
Jan 30, 2024 | 0.3516 | 0.3685 | 0.3516 | 0.3663 | 34,465 | +0.00(+1.24%) |
Jan 29, 2024 | 0.4040 | 0.4040 | 0.3618 | 0.3618 | 32,699 | -0.03(-7.06%) |
Jan 26, 2024 | 0.3575 | 0.3893 | 0.3476 | 0.3893 | 93,081 | +0.03(+7.54%) |
Jan 25, 2024 | 0.3603 | 0.3658 | 0.3550 | 0.3620 | 68,754 | +0.00(+0.47%) |
Jan 24, 2024 | 0.3730 | 0.3800 | 0.3600 | 0.3603 | 47,865 | -0.01(-2.65%) |
Jan 23, 2024 | 0.3738 | 0.3900 | 0.3676 | 0.3701 | 337,654 | -0.02(-4.12%) |
Jan 22, 2024 | 0.3760 | 0.3929 | 0.3608 | 0.3860 | 73,377 | -0.01(-2.15%) |
Jan 19, 2024 | 0.4137 | 0.4139 | 0.3887 | 0.3945 | 71,689 | -0.01(-3.43%) |
Jan 18, 2024 | 0.3990 | 0.4108 | 0.3830 | 0.4085 | 328,942 | +0.01(+2.12%) |
Jan 17, 2024 | 0.4014 | 0.4300 | 0.3933 | 0.4000 | 129,518 | -0.01(-3.36%) |
Jan 16, 2024 | 0.4412 | 0.4510 | 0.4139 | 0.4139 | 88,346 | -0.04(-8.02%) |
Jan 12, 2024 | 0.4606 | 0.4881 | 0.4468 | 0.4500 | 62,555 | +0.00(+0.00%) |
Jan 11, 2024 | 0.4527 | 0.4691 | 0.4401 | 0.4500 | 66,956 | -0.00(-0.60%) |
Jan 10, 2024 | 0.4610 | 0.4635 | 0.4446 | 0.4527 | 111,319 | -0.02(-4.51%) |
Jan 09, 2024 | 0.5300 | 0.5300 | 0.4611 | 0.4741 | 91,976 | -0.01(-2.69%) |
Jan 08, 2024 | 0.5292 | 0.5292 | 0.4872 | 0.4872 | 23,870 | -0.03(-6.15%) |
Jan 05, 2024 | 0.4940 | 0.5242 | 0.4885 | 0.5191 | 145,884 | +0.03(+6.81%) |
Jan 04, 2024 | 0.4996 | 0.5100 | 0.4720 | 0.4860 | 51,057 | -0.02(-4.71%) |
Jan 03, 2024 | 0.5509 | 0.5600 | 0.5100 | 0.5100 | 32,975 | -0.06(-9.86%) |
Jan 02, 2024 | 0.5371 | 0.6167 | 0.5371 | 0.5658 | 241,129 | -0.03(-4.26%) |
Dec 29, 2023 | 0.5500 | 0.6016 | 0.5297 | 0.5910 | 1,055,192 | +0.04(+7.45%) |
Dec 28, 2023 | 0.5190 | 0.5800 | 0.5190 | 0.5500 | 138,070 | +0.06(+12.31%) |
Dec 27, 2023 | 0.4695 | 0.5119 | 0.4440 | 0.4897 | 74,427 | +0.02(+4.46%) |
Dec 26, 2023 | 0.4700 | 0.4700 | 0.4299 | 0.4688 | 38,046 | -0.00(-0.23%) |
Dec 22, 2023 | 0.4100 | 0.4847 | 0.4100 | 0.4699 | 29,732 | +0.03(+5.76%) |
Dec 21, 2023 | 0.4614 | 0.4800 | 0.4387 | 0.4443 | 32,329 | -0.02(-5.02%) |
Dec 20, 2023 | 0.4848 | 0.4892 | 0.4596 | 0.4678 | 79,517 | -0.01(-2.22%) |
Dec 19, 2023 | 0.5100 | 0.5428 | 0.4784 | 0.4784 | 110,422 | -0.02(-4.51%) |
Dec 18, 2023 | 0.4340 | 0.5179 | 0.4200 | 0.5010 | 392,140 | +0.07(+15.36%) |
Dec 15, 2023 | 0.4250 | 0.4390 | 0.4162 | 0.4343 | 107,923 | +0.03(+6.45%) |
Dec 14, 2023 | 0.3887 | 0.4229 | 0.3724 | 0.4080 | 130,278 | +0.02(+4.97%) |
Dec 13, 2023 | 0.3890 | 0.3890 | 0.3641 | 0.3887 | 46,403 | +0.01(+3.46%) |
Dec 12, 2023 | 0.3900 | 0.3947 | 0.3700 | 0.3757 | 137,443 | -0.00(-1.13%) |
Dec 11, 2023 | 0.3600 | 0.3819 | 0.3600 | 0.3800 | 409,435 | +0.01(+3.23%) |
Dec 08, 2023 | 0.3880 | 0.3880 | 0.3530 | 0.3681 | 101,435 | +0.00(+1.10%) |
Dec 07, 2023 | 0.3470 | 0.3800 | 0.3470 | 0.3641 | 222,076 | -0.01(-2.33%) |
Dec 06, 2023 | 0.3890 | 0.3890 | 0.3545 | 0.3728 | 41,014 | +0.00(+1.30%) |
Dec 05, 2023 | 0.3930 | 0.4000 | 0.3543 | 0.3680 | 112,824 | -0.00(-0.97%) |
Dec 04, 2023 | 0.3750 | 0.4000 | 0.3670 | 0.3716 | 156,459 | -0.02(-4.52%) |