Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.4800 | 0.5200 | 0.4800 | 0.4828 | 140,965 | -0.01(-1.47%) |
Feb 28, 2024 | 0.5200 | 0.5400 | 0.4680 | 0.4900 | 451,108 | -0.01(-2.02%) |
Feb 27, 2024 | 0.5100 | 0.5500 | 0.4900 | 0.5001 | 428,779 | -0.01(-1.75%) |
Feb 26, 2024 | 0.4400 | 0.5499 | 0.4331 | 0.5090 | 816,662 | +0.08(+19.06%) |
Feb 23, 2024 | 0.4374 | 0.4576 | 0.4000 | 0.4275 | 208,709 | +0.00(+0.99%) |
Feb 22, 2024 | 0.4200 | 0.4722 | 0.4200 | 0.4233 | 356,137 | +0.00(+0.62%) |
Feb 21, 2024 | 0.4716 | 0.4739 | 0.4051 | 0.4207 | 452,563 | -0.06(-12.17%) |
Feb 20, 2024 | 0.5700 | 0.5999 | 0.4615 | 0.4790 | 1,136,077 | -0.02(-4.20%) |
Feb 16, 2024 | 0.5300 | 0.6000 | 0.5000 | 0.5000 | 979,412 | +0.01(+2.02%) |
Feb 15, 2024 | 0.7200 | 0.7200 | 0.4655 | 0.4901 | 2,426,844 | -0.19(-28.15%) |
Feb 14, 2024 | 0.4900 | 0.8999 | 0.4700 | 0.6821 | 9,925,449 | +0.20(+40.23%) |
Feb 13, 2024 | 0.4933 | 0.5000 | 0.4785 | 0.4864 | 282,389 | +0.01(+1.65%) |
Feb 12, 2024 | 0.4610 | 0.4888 | 0.4301 | 0.4785 | 452,503 | +0.03(+7.53%) |
Feb 09, 2024 | 0.4000 | 0.4552 | 0.3910 | 0.4450 | 234,743 | +0.04(+11.25%) |
Feb 08, 2024 | 0.3800 | 0.4029 | 0.3735 | 0.4000 | 78,067 | +0.03(+7.18%) |
Feb 07, 2024 | 0.4100 | 0.4100 | 0.3557 | 0.3732 | 129,312 | -0.01(-2.33%) |
Feb 06, 2024 | 0.3900 | 0.3900 | 0.3538 | 0.3821 | 51,038 | +0.00(+0.37%) |
Feb 05, 2024 | 0.4000 | 0.4090 | 0.3800 | 0.3807 | 92,625 | -0.01(-2.38%) |
Feb 02, 2024 | 0.4000 | 0.4226 | 0.3900 | 0.3900 | 138,563 | -0.01(-1.27%) |
Feb 01, 2024 | 0.3887 | 0.4000 | 0.3681 | 0.3950 | 157,546 | +0.01(+2.57%) |
Jan 31, 2024 | 0.3765 | 0.4095 | 0.3700 | 0.3851 | 150,875 | +0.00(+0.73%) |
Jan 30, 2024 | 0.4004 | 0.4004 | 0.3517 | 0.3823 | 237,182 | -0.03(-7.39%) |
Jan 29, 2024 | 0.3787 | 0.4300 | 0.3700 | 0.4128 | 361,972 | +0.06(+15.60%) |
Jan 26, 2024 | 0.3500 | 0.3736 | 0.3500 | 0.3571 | 271,010 | +0.01(+1.65%) |
Jan 25, 2024 | 0.3300 | 0.3554 | 0.3300 | 0.3513 | 82,789 | -0.00(-1.18%) |
Jan 24, 2024 | 0.3488 | 0.3638 | 0.3314 | 0.3555 | 309,130 | +0.01(+4.25%) |
Jan 23, 2024 | 0.3500 | 0.3530 | 0.3201 | 0.3410 | 194,557 | -0.00(-0.03%) |
Jan 22, 2024 | 0.3000 | 0.3595 | 0.2960 | 0.3411 | 407,459 | +0.04(+13.70%) |
Jan 19, 2024 | 0.2938 | 0.3000 | 0.2774 | 0.3000 | 149,721 | +0.01(+3.45%) |
Jan 18, 2024 | 0.2643 | 0.2900 | 0.2634 | 0.2900 | 154,314 | +0.03(+9.72%) |
Jan 17, 2024 | 0.2660 | 0.2810 | 0.2631 | 0.2643 | 269,558 | -0.02(-5.61%) |
Jan 16, 2024 | 0.3016 | 0.3016 | 0.2800 | 0.2800 | 183,297 | -0.00(-0.96%) |
Jan 12, 2024 | 0.2880 | 0.2999 | 0.2820 | 0.2827 | 81,603 | +0.00(+0.96%) |
Jan 11, 2024 | 0.2920 | 0.2999 | 0.2800 | 0.2800 | 149,358 | -0.01(-3.78%) |
Jan 10, 2024 | 0.3000 | 0.3099 | 0.2858 | 0.2910 | 199,151 | -0.01(-3.00%) |
Jan 09, 2024 | 0.3090 | 0.3123 | 0.3000 | 0.3000 | 126,172 | -0.01(-3.51%) |
Jan 08, 2024 | 0.3137 | 0.3200 | 0.3050 | 0.3109 | 112,461 | -0.01(-2.54%) |
Jan 05, 2024 | 0.3131 | 0.3219 | 0.3053 | 0.3190 | 93,806 | +0.01(+1.88%) |
Jan 04, 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3131 | 128,824 | -0.01(-2.16%) |
Jan 03, 2024 | 0.3425 | 0.3597 | 0.3199 | 0.3200 | 176,327 | -0.02(-5.52%) |
Jan 02, 2024 | 0.3500 | 0.3640 | 0.3305 | 0.3387 | 87,367 | -0.01(-2.95%) |
Dec 29, 2023 | 0.3300 | 0.3499 | 0.3251 | 0.3490 | 233,215 | +0.02(+5.76%) |
Dec 28, 2023 | 0.3300 | 0.3596 | 0.3269 | 0.3300 | 505,882 | -0.01(-2.94%) |
Dec 27, 2023 | 0.3610 | 0.3613 | 0.3300 | 0.3400 | 244,209 | -0.01(-3.68%) |
Dec 26, 2023 | 0.3520 | 0.3700 | 0.3520 | 0.3530 | 135,191 | -0.00(-0.95%) |
Dec 22, 2023 | 0.3900 | 0.3900 | 0.3520 | 0.3564 | 187,386 | -0.01(-3.15%) |
Dec 21, 2023 | 0.3500 | 0.3680 | 0.3349 | 0.3680 | 662,463 | +0.05(+14.61%) |
Dec 20, 2023 | 0.3200 | 0.3530 | 0.3066 | 0.3211 | 247,427 | +0.00(+0.34%) |
Dec 19, 2023 | 0.3900 | 0.3910 | 0.3100 | 0.3200 | 741,481 | -0.05(-14.14%) |
Dec 18, 2023 | 0.3077 | 0.3900 | 0.2900 | 0.3727 | 934,463 | +0.08(+28.52%) |
Dec 15, 2023 | 0.3600 | 0.3695 | 0.2713 | 0.2900 | 735,429 | -0.06(-17.14%) |
Dec 14, 2023 | 0.2900 | 0.3700 | 0.2900 | 0.3500 | 957,782 | +0.07(+25.40%) |
Dec 13, 2023 | 0.2600 | 0.2896 | 0.2504 | 0.2791 | 474,381 | +0.04(+14.86%) |
Dec 12, 2023 | 0.2634 | 0.2634 | 0.2400 | 0.2430 | 249,358 | -0.01(-4.33%) |
Dec 11, 2023 | 0.2587 | 0.2661 | 0.2400 | 0.2540 | 265,707 | +0.00(+0.08%) |
Dec 08, 2023 | 0.2623 | 0.2646 | 0.2450 | 0.2538 | 474,561 | -0.01(-2.38%) |
Dec 07, 2023 | 0.2800 | 0.2824 | 0.2400 | 0.2600 | 822,528 | +0.00(+0.39%) |
Dec 06, 2023 | 0.2753 | 0.2753 | 0.2400 | 0.2590 | 1,003,607 | -0.01(-2.63%) |
Dec 05, 2023 | 0.2950 | 0.2950 | 0.2650 | 0.2660 | 345,956 | -0.01(-5.00%) |
Dec 04, 2023 | 0.2900 | 0.3000 | 0.2770 | 0.2800 | 617,856 | -0.01(-3.45%) |