Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.2045 | 0.2094 | 0.1934 | 0.2018 | 287,084 | -0.00(-1.32%) |
Feb 28, 2024 | 0.2178 | 0.2200 | 0.2000 | 0.2045 | 354,668 | -0.01(-6.41%) |
Feb 27, 2024 | 0.2160 | 0.2290 | 0.2080 | 0.2185 | 383,355 | +0.01(+2.58%) |
Feb 26, 2024 | 0.2190 | 0.2380 | 0.2055 | 0.2130 | 687,464 | -0.01(-2.65%) |
Feb 23, 2024 | 0.2159 | 0.2188 | 0.1977 | 0.2188 | 639,636 | -0.00(-1.75%) |
Feb 22, 2024 | 0.2023 | 0.2300 | 0.2023 | 0.2227 | 1,057,401 | +0.00(+1.64%) |
Feb 21, 2024 | 0.2714 | 0.2800 | 0.2127 | 0.2191 | 11,541,175 | -0.02(-8.71%) |
Feb 20, 2024 | 0.2031 | 0.2530 | 0.1850 | 0.2400 | 15,236,594 | +0.04(+21.21%) |
Feb 16, 2024 | 0.1933 | 0.2040 | 0.1855 | 0.1980 | 319,978 | +0.01(+4.21%) |
Feb 15, 2024 | 0.1872 | 0.2050 | 0.1812 | 0.1900 | 326,916 | -0.01(-2.56%) |
Feb 14, 2024 | 0.1888 | 0.1980 | 0.1800 | 0.1950 | 279,950 | +0.01(+3.28%) |
Feb 13, 2024 | 0.1950 | 0.1999 | 0.1800 | 0.1888 | 357,119 | -0.01(-4.60%) |
Feb 12, 2024 | 0.2100 | 0.2100 | 0.1802 | 0.1979 | 601,630 | +0.01(+6.17%) |
Feb 09, 2024 | 0.1899 | 0.1998 | 0.1830 | 0.1864 | 449,126 | -0.01(-3.07%) |
Feb 08, 2024 | 0.1926 | 0.2000 | 0.1815 | 0.1923 | 422,859 | +0.01(+3.28%) |
Feb 07, 2024 | 0.1761 | 0.2100 | 0.1733 | 0.1862 | 724,515 | +0.01(+7.63%) |
Feb 06, 2024 | 0.1756 | 0.1843 | 0.1705 | 0.1730 | 611,553 | -0.01(-4.42%) |
Feb 05, 2024 | 0.1800 | 0.1882 | 0.1717 | 0.1810 | 528,018 | +0.00(+2.14%) |
Feb 02, 2024 | 0.1900 | 0.2048 | 0.1723 | 0.1772 | 764,111 | -0.01(-7.23%) |
Feb 01, 2024 | 0.1950 | 0.1988 | 0.1780 | 0.1910 | 735,955 | -0.01(-3.05%) |
Jan 31, 2024 | 0.1950 | 0.2145 | 0.1950 | 0.1970 | 555,557 | -0.00(-1.45%) |
Jan 30, 2024 | 0.2349 | 0.2395 | 0.1950 | 0.1999 | 1,597,598 | -0.04(-17.46%) |
Jan 29, 2024 | 0.2100 | 0.2550 | 0.1950 | 0.2422 | 2,791,679 | +0.01(+3.95%) |
Jan 26, 2024 | 0.2432 | 0.2698 | 0.2300 | 0.2330 | 4,767,449 | -0.08(-24.84%) |
Jan 25, 2024 | 0.2879 | 0.4300 | 0.2428 | 0.3100 | 60,545,824 | +0.09(+39.64%) |
Jan 24, 2024 | 0.1716 | 0.2410 | 0.1700 | 0.2220 | 13,404,214 | +0.05(+30.59%) |
Jan 23, 2024 | 0.1622 | 0.1794 | 0.1620 | 0.1700 | 90,988 | +0.00(+0.00%) |
Jan 22, 2024 | 0.1858 | 0.1858 | 0.1600 | 0.1700 | 336,051 | -0.01(-3.95%) |
Jan 19, 2024 | 0.1700 | 0.1800 | 0.1600 | 0.1770 | 187,109 | +0.01(+4.18%) |
Jan 18, 2024 | 0.1887 | 0.1887 | 0.1600 | 0.1699 | 310,679 | -0.01(-5.61%) |
Jan 17, 2024 | 0.1819 | 0.1908 | 0.1756 | 0.1800 | 83,962 | -0.00(-0.88%) |
Jan 16, 2024 | 0.1930 | 0.1949 | 0.1718 | 0.1816 | 298,143 | -0.01(-4.47%) |
Jan 12, 2024 | 0.1800 | 0.1949 | 0.1800 | 0.1901 | 214,900 | +0.02(+8.63%) |
Jan 11, 2024 | 0.1954 | 0.1990 | 0.1700 | 0.1750 | 378,229 | -0.02(-11.88%) |
Jan 10, 2024 | 0.2000 | 0.2199 | 0.1977 | 0.1986 | 357,064 | -0.01(-2.50%) |
Jan 09, 2024 | 0.1870 | 0.2066 | 0.1870 | 0.2037 | 259,874 | +0.01(+6.04%) |
Jan 08, 2024 | 0.1900 | 0.2000 | 0.1884 | 0.1921 | 237,326 | +0.00(+1.64%) |
Jan 05, 2024 | 0.1969 | 0.1969 | 0.1841 | 0.1890 | 89,161 | -0.01(-4.06%) |
Jan 04, 2024 | 0.1900 | 0.1993 | 0.1861 | 0.1970 | 207,035 | -0.00(-0.81%) |
Jan 03, 2024 | 0.2100 | 0.2062 | 0.1900 | 0.1986 | 107,911 | -0.01(-3.40%) |
Jan 02, 2024 | 0.1987 | 0.2100 | 0.1900 | 0.2056 | 88,998 | +0.00(+1.83%) |
Dec 29, 2023 | 0.1900 | 0.2200 | 0.1829 | 0.2019 | 1,193,377 | +0.01(+6.77%) |
Dec 28, 2023 | 0.1990 | 0.1990 | 0.1829 | 0.1891 | 270,793 | -0.01(-4.97%) |
Dec 27, 2023 | 0.1858 | 0.2000 | 0.1850 | 0.1990 | 220,550 | +0.01(+5.85%) |
Dec 26, 2023 | 0.1840 | 0.2050 | 0.1840 | 0.1880 | 594,574 | -0.00(-0.27%) |
Dec 22, 2023 | 0.1866 | 0.2000 | 0.1834 | 0.1885 | 129,675 | +0.00(+1.02%) |
Dec 21, 2023 | 0.2000 | 0.2000 | 0.1825 | 0.1866 | 238,504 | -0.01(-4.41%) |
Dec 20, 2023 | 0.1934 | 0.2000 | 0.1830 | 0.1952 | 210,572 | -0.00(-0.41%) |
Dec 19, 2023 | 0.2000 | 0.2200 | 0.1931 | 0.1960 | 785,050 | -0.00(-2.00%) |
Dec 18, 2023 | 0.2210 | 0.2300 | 0.1975 | 0.2000 | 484,394 | -0.02(-9.30%) |
Dec 15, 2023 | 0.2100 | 0.2206 | 0.2000 | 0.2205 | 199,464 | +0.01(+3.09%) |
Dec 14, 2023 | 0.2000 | 0.2180 | 0.1981 | 0.2139 | 421,584 | +0.01(+6.42%) |
Dec 13, 2023 | 0.1950 | 0.2010 | 0.1911 | 0.2010 | 278,182 | +0.01(+2.97%) |
Dec 12, 2023 | 0.2000 | 0.2000 | 0.1951 | 0.1952 | 292,503 | +0.00(+0.10%) |
Dec 11, 2023 | 0.2177 | 0.2200 | 0.1941 | 0.1950 | 251,694 | -0.01(-6.16%) |
Dec 08, 2023 | 0.2194 | 0.2405 | 0.1874 | 0.2078 | 572,843 | -0.03(-14.24%) |
Dec 07, 2023 | 0.2300 | 0.2500 | 0.2160 | 0.2423 | 164,855 | +0.02(+7.50%) |
Dec 06, 2023 | 0.2134 | 0.2300 | 0.2100 | 0.2254 | 184,492 | +0.01(+2.45%) |
Dec 05, 2023 | 0.2401 | 0.2500 | 0.2101 | 0.2200 | 260,932 | -0.01(-6.06%) |
Dec 04, 2023 | 0.2488 | 0.2490 | 0.2303 | 0.2342 | 170,264 | -0.00(-1.18%) |