Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.4400 | 0.4500 | 0.4351 | 0.4368 | 852,296 | -0.00(-0.16%) |
Feb 28, 2024 | 0.4430 | 0.4500 | 0.4351 | 0.4375 | 634,690 | -0.01(-1.22%) |
Feb 27, 2024 | 0.4500 | 0.4549 | 0.4301 | 0.4429 | 818,925 | -0.01(-1.14%) |
Feb 26, 2024 | 0.4452 | 0.4589 | 0.4419 | 0.4480 | 574,612 | +0.01(+2.14%) |
Feb 23, 2024 | 0.4368 | 0.4600 | 0.4300 | 0.4386 | 1,976,065 | +0.01(+2.21%) |
Feb 22, 2024 | 0.4740 | 0.4740 | 0.4090 | 0.4291 | 1,366,645 | +0.01(+2.66%) |
Feb 21, 2024 | 0.4420 | 0.4460 | 0.4139 | 0.4180 | 1,057,055 | -0.02(-3.66%) |
Feb 20, 2024 | 0.4750 | 0.4892 | 0.4300 | 0.4339 | 2,133,985 | -0.02(-3.92%) |
Feb 16, 2024 | 0.4800 | 0.4848 | 0.4412 | 0.4516 | 1,880,938 | -0.03(-6.85%) |
Feb 15, 2024 | 0.4500 | 0.5000 | 0.4300 | 0.4848 | 5,151,047 | +0.06(+15.35%) |
Feb 14, 2024 | 0.4179 | 0.4400 | 0.3810 | 0.4203 | 1,260,878 | +0.02(+5.07%) |
Feb 13, 2024 | 0.4400 | 0.4463 | 0.4000 | 0.4000 | 920,468 | -0.04(-8.53%) |
Feb 12, 2024 | 0.4400 | 0.4500 | 0.4210 | 0.4373 | 1,381,617 | +0.02(+5.60%) |
Feb 09, 2024 | 0.4318 | 0.4557 | 0.4035 | 0.4141 | 1,085,987 | -0.03(-7.69%) |
Feb 08, 2024 | 0.4300 | 0.4600 | 0.4208 | 0.4486 | 2,899,575 | +0.03(+6.61%) |
Feb 07, 2024 | 0.3800 | 0.4300 | 0.3702 | 0.4208 | 2,486,433 | +0.04(+9.44%) |
Feb 06, 2024 | 0.3549 | 0.3896 | 0.3549 | 0.3845 | 879,311 | +0.03(+7.88%) |
Feb 05, 2024 | 0.3600 | 0.3890 | 0.3530 | 0.3564 | 833,825 | -0.01(-2.14%) |
Feb 02, 2024 | 0.3669 | 0.3738 | 0.3515 | 0.3642 | 847,651 | +0.00(+0.47%) |
Feb 01, 2024 | 0.3900 | 0.4000 | 0.3562 | 0.3625 | 1,757,831 | -0.02(-6.09%) |
Jan 31, 2024 | 0.4278 | 0.4278 | 0.3860 | 0.3860 | 1,800,828 | -0.03(-6.99%) |
Jan 30, 2024 | 0.4500 | 0.4500 | 0.4150 | 0.4150 | 1,134,727 | -0.03(-7.03%) |
Jan 29, 2024 | 0.4300 | 0.4500 | 0.4096 | 0.4464 | 1,402,008 | +0.01(+3.33%) |
Jan 26, 2024 | 0.4400 | 0.4500 | 0.4125 | 0.4320 | 1,499,614 | -0.00(-0.67%) |
Jan 25, 2024 | 0.4358 | 0.4520 | 0.4000 | 0.4349 | 4,347,846 | +0.03(+8.72%) |
Jan 24, 2024 | 0.4529 | 0.4600 | 0.3911 | 0.4000 | 3,647,978 | -0.04(-9.87%) |
Jan 23, 2024 | 0.4100 | 0.4561 | 0.3820 | 0.4438 | 27,704,908 | +0.10(+30.53%) |
Jan 22, 2024 | 0.3500 | 0.3550 | 0.2912 | 0.3400 | 1,401,797 | -0.01(-2.58%) |
Jan 19, 2024 | 0.3636 | 0.3637 | 0.3431 | 0.3490 | 794,310 | -0.01(-2.32%) |
Jan 18, 2024 | 0.3700 | 0.3724 | 0.3550 | 0.3573 | 516,333 | -0.02(-4.29%) |
Jan 17, 2024 | 0.3720 | 0.3843 | 0.3612 | 0.3733 | 515,929 | -0.01(-2.86%) |
Jan 16, 2024 | 0.3866 | 0.3900 | 0.3624 | 0.3843 | 962,037 | +0.02(+4.37%) |
Jan 12, 2024 | 0.3812 | 0.3900 | 0.3650 | 0.3682 | 378,489 | -0.01(-2.90%) |
Jan 11, 2024 | 0.3814 | 0.3865 | 0.3730 | 0.3792 | 483,485 | -0.00(-0.21%) |
Jan 10, 2024 | 0.3730 | 0.3879 | 0.3720 | 0.3800 | 431,128 | +0.01(+2.10%) |
Jan 09, 2024 | 0.3842 | 0.3913 | 0.3613 | 0.3722 | 1,037,521 | -0.01(-2.05%) |
Jan 08, 2024 | 0.3990 | 0.3990 | 0.3707 | 0.3800 | 884,462 | -0.00(-0.76%) |
Jan 05, 2024 | 0.3800 | 0.3979 | 0.3750 | 0.3829 | 640,281 | -0.01(-1.82%) |
Jan 04, 2024 | 0.4000 | 0.4222 | 0.3802 | 0.3900 | 1,267,654 | -0.03(-6.47%) |
Jan 03, 2024 | 0.3921 | 0.4243 | 0.3895 | 0.4170 | 2,779,668 | +0.02(+6.08%) |
Jan 02, 2024 | 0.4034 | 0.4281 | 0.3900 | 0.3931 | 825,349 | -0.00(-0.23%) |
Dec 29, 2023 | 0.4487 | 0.4633 | 0.3910 | 0.3940 | 2,501,251 | -0.03(-7.66%) |
Dec 28, 2023 | 0.4690 | 0.4690 | 0.4203 | 0.4267 | 4,752,934 | -0.04(-7.76%) |
Dec 27, 2023 | 0.5000 | 0.5000 | 0.4500 | 0.4626 | 5,965,802 | +0.02(+3.72%) |
Dec 26, 2023 | 0.4300 | 0.4500 | 0.4300 | 0.4460 | 1,592,267 | +0.02(+5.41%) |
Dec 22, 2023 | 0.4395 | 0.4540 | 0.4123 | 0.4231 | 1,222,426 | -0.00(-1.12%) |
Dec 21, 2023 | 0.4355 | 0.4355 | 0.4161 | 0.4279 | 675,128 | +0.01(+2.17%) |
Dec 20, 2023 | 0.4001 | 0.4660 | 0.4001 | 0.4188 | 2,002,417 | +0.01(+1.23%) |
Dec 19, 2023 | 0.3700 | 0.4150 | 0.3502 | 0.4137 | 2,661,432 | +0.04(+9.73%) |
Dec 18, 2023 | 0.3862 | 0.4075 | 0.3708 | 0.3770 | 1,241,876 | -0.01(-1.75%) |
Dec 15, 2023 | 0.4130 | 0.4400 | 0.3837 | 0.3837 | 1,903,800 | -0.03(-6.69%) |
Dec 14, 2023 | 0.3700 | 0.4200 | 0.3700 | 0.4112 | 948,318 | +0.01(+2.54%) |
Dec 13, 2023 | 0.3900 | 0.4010 | 0.3700 | 0.4010 | 1,117,469 | +0.00(+0.00%) |
Dec 12, 2023 | 0.4200 | 0.4282 | 0.3936 | 0.4010 | 1,526,704 | -0.03(-6.44%) |
Dec 11, 2023 | 0.4300 | 0.4362 | 0.4200 | 0.4286 | 886,869 | +0.00(+0.54%) |
Dec 08, 2023 | 0.4366 | 0.4366 | 0.4218 | 0.4263 | 935,196 | -0.02(-3.60%) |
Dec 07, 2023 | 0.4496 | 0.4500 | 0.4345 | 0.4422 | 877,332 | -0.00(-0.63%) |
Dec 06, 2023 | 0.4500 | 0.4508 | 0.4358 | 0.4450 | 1,229,685 | -0.00(-0.93%) |
Dec 05, 2023 | 0.4300 | 0.4594 | 0.4300 | 0.4492 | 1,126,196 | +0.01(+2.84%) |
Dec 04, 2023 | 0.3900 | 0.4604 | 0.3900 | 0.4368 | 1,770,428 | -0.04(-7.61%) |