Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.1073 | 0.1110 | 0.1000 | 0.1071 | 1,086,260 | +0.01(+5.83%) |
Feb 28, 2024 | 0.1000 | 0.1016 | 0.0979 | 0.1012 | 922,879 | +0.00(+3.79%) |
Feb 27, 2024 | 0.0970 | 0.1003 | 0.0901 | 0.0975 | 1,193,065 | +0.00(+3.72%) |
Feb 26, 2024 | 0.0931 | 0.0980 | 0.0830 | 0.0940 | 2,131,882 | +0.01(+5.98%) |
Feb 23, 2024 | 0.0970 | 0.0987 | 0.0880 | 0.0887 | 1,410,091 | -0.00(-4.00%) |
Feb 22, 2024 | 0.1040 | 0.1065 | 0.0920 | 0.0924 | 2,431,730 | -0.02(-14.37%) |
Feb 21, 2024 | 0.1302 | 0.1350 | 0.1016 | 0.1079 | 16,828,150 | -0.01(-8.64%) |
Feb 20, 2024 | 0.1161 | 0.1247 | 0.1150 | 0.1181 | 126,867 | -0.00(-1.34%) |
Feb 16, 2024 | 0.1189 | 0.1218 | 0.1120 | 0.1197 | 534,360 | -0.00(-1.72%) |
Feb 15, 2024 | 0.1231 | 0.1275 | 0.1130 | 0.1218 | 497,581 | +0.00(+0.00%) |
Feb 14, 2024 | 0.1229 | 0.1233 | 0.1101 | 0.1218 | 587,044 | -0.00(-2.64%) |
Feb 13, 2024 | 0.1259 | 0.1260 | 0.1226 | 0.1251 | 201,667 | -0.00(-0.64%) |
Feb 12, 2024 | 0.1307 | 0.1307 | 0.1251 | 0.1259 | 174,628 | -0.00(-2.33%) |
Feb 09, 2024 | 0.1280 | 0.1300 | 0.1225 | 0.1289 | 414,729 | +0.00(+1.10%) |
Feb 08, 2024 | 0.1283 | 0.1320 | 0.1275 | 0.1275 | 159,265 | -0.00(-3.04%) |
Feb 07, 2024 | 0.1380 | 0.1380 | 0.1260 | 0.1315 | 95,876 | +0.00(+0.54%) |
Feb 06, 2024 | 0.1300 | 0.1358 | 0.1300 | 0.1308 | 175,004 | -0.00(-0.98%) |
Feb 05, 2024 | 0.1372 | 0.1372 | 0.1320 | 0.1321 | 213,265 | +0.00(+0.08%) |
Feb 02, 2024 | 0.1379 | 0.1379 | 0.1318 | 0.1320 | 158,217 | -0.00(-1.93%) |
Feb 01, 2024 | 0.1330 | 0.1400 | 0.1330 | 0.1346 | 115,632 | +0.00(+1.20%) |
Jan 31, 2024 | 0.1385 | 0.1385 | 0.1226 | 0.1330 | 467,093 | -0.01(-4.39%) |
Jan 30, 2024 | 0.1400 | 0.1427 | 0.1371 | 0.1391 | 272,896 | -0.00(-3.13%) |
Jan 29, 2024 | 0.1402 | 0.1449 | 0.1400 | 0.1436 | 295,286 | +0.00(+0.42%) |
Jan 26, 2024 | 0.1420 | 0.1460 | 0.1399 | 0.1430 | 244,698 | +0.00(+0.00%) |
Jan 25, 2024 | 0.1400 | 0.1439 | 0.1395 | 0.1430 | 319,092 | +0.00(+2.66%) |
Jan 24, 2024 | 0.1380 | 0.1409 | 0.1380 | 0.1393 | 276,425 | -0.00(-0.29%) |
Jan 23, 2024 | 0.1400 | 0.1448 | 0.1370 | 0.1397 | 402,061 | -0.00(-0.78%) |
Jan 22, 2024 | 0.1450 | 0.1453 | 0.1370 | 0.1408 | 435,392 | -0.01(-3.43%) |
Jan 19, 2024 | 0.1399 | 0.1458 | 0.1392 | 0.1458 | 607,560 | +0.01(+3.99%) |
Jan 18, 2024 | 0.1440 | 0.1470 | 0.1350 | 0.1402 | 1,670,211 | -0.03(-16.15%) |
Jan 17, 2024 | 0.1390 | 0.1689 | 0.1330 | 0.1672 | 7,527,023 | +0.03(+21.42%) |
Jan 16, 2024 | 0.1400 | 0.1409 | 0.1361 | 0.1377 | 271,696 | -0.00(-0.94%) |
Jan 12, 2024 | 0.1381 | 0.1443 | 0.1362 | 0.1390 | 396,403 | +0.00(+2.21%) |
Jan 11, 2024 | 0.1506 | 0.1565 | 0.1351 | 0.1360 | 2,205,859 | -0.02(-10.59%) |
Jan 10, 2024 | 0.1401 | 0.1521 | 0.1400 | 0.1521 | 761,564 | +0.01(+7.19%) |
Jan 09, 2024 | 0.1366 | 0.1430 | 0.1360 | 0.1419 | 255,933 | +0.00(+3.43%) |
Jan 08, 2024 | 0.1400 | 0.1417 | 0.1336 | 0.1372 | 745,589 | -0.00(-1.93%) |
Jan 05, 2024 | 0.1454 | 0.1455 | 0.1381 | 0.1399 | 809,756 | -0.00(-3.05%) |
Jan 04, 2024 | 0.1468 | 0.1495 | 0.1405 | 0.1443 | 516,689 | +0.00(+2.49%) |
Jan 03, 2024 | 0.1407 | 0.1450 | 0.1400 | 0.1408 | 555,184 | +0.00(+0.28%) |
Jan 02, 2024 | 0.1430 | 0.1479 | 0.1401 | 0.1404 | 465,125 | -0.00(-2.50%) |
Dec 29, 2023 | 0.1485 | 0.1485 | 0.1427 | 0.1440 | 1,167,163 | -0.01(-5.88%) |
Dec 28, 2023 | 0.1544 | 0.1670 | 0.1450 | 0.1530 | 8,992,757 | -0.00(-1.92%) |
Dec 27, 2023 | 0.1405 | 0.1565 | 0.1373 | 0.1560 | 1,535,535 | +0.01(+8.33%) |
Dec 26, 2023 | 0.1440 | 0.1447 | 0.1355 | 0.1440 | 619,845 | -0.00(-0.62%) |
Dec 22, 2023 | 0.1475 | 0.1475 | 0.1400 | 0.1449 | 540,129 | -0.00(-0.69%) |
Dec 21, 2023 | 0.1469 | 0.1479 | 0.1400 | 0.1459 | 443,191 | +0.00(+0.83%) |
Dec 20, 2023 | 0.1457 | 0.1490 | 0.1417 | 0.1447 | 461,191 | -0.00(-0.89%) |
Dec 19, 2023 | 0.1430 | 0.1559 | 0.1430 | 0.1460 | 699,819 | -0.00(-2.67%) |
Dec 18, 2023 | 0.1585 | 0.1585 | 0.1382 | 0.1500 | 544,204 | -0.00(-1.51%) |
Dec 15, 2023 | 0.1641 | 0.1649 | 0.1523 | 0.1523 | 554,408 | -0.01(-4.21%) |
Dec 14, 2023 | 0.1560 | 0.1649 | 0.1529 | 0.1590 | 430,557 | +0.01(+4.26%) |
Dec 13, 2023 | 0.1649 | 0.1650 | 0.1516 | 0.1525 | 527,022 | -0.01(-8.13%) |
Dec 12, 2023 | 0.1672 | 0.1720 | 0.1561 | 0.1660 | 433,178 | +0.00(+0.48%) |
Dec 11, 2023 | 0.1442 | 0.1740 | 0.1442 | 0.1652 | 1,127,141 | +0.01(+5.36%) |
Dec 08, 2023 | 0.1474 | 0.1600 | 0.1457 | 0.1568 | 1,190,579 | +0.01(+6.38%) |
Dec 07, 2023 | 0.1400 | 0.1672 | 0.1380 | 0.1474 | 1,802,088 | +0.00(+3.00%) |
Dec 06, 2023 | 0.1510 | 0.1544 | 0.1429 | 0.1431 | 447,268 | -0.01(-7.68%) |
Dec 05, 2023 | 0.1619 | 0.1622 | 0.1510 | 0.1550 | 553,504 | -0.01(-6.06%) |
Dec 04, 2023 | 0.1461 | 0.1700 | 0.1461 | 0.1650 | 2,733,070 | +0.02(+11.11%) |