Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.1414 | 0.1414 | 0.1236 | 0.1299 | 2,591,446 | -0.02(-11.63%) |
Feb 28, 2024 | 0.1400 | 0.1501 | 0.1240 | 0.1470 | 9,214,971 | +0.01(+8.89%) |
Feb 27, 2024 | 0.1600 | 0.1620 | 0.1300 | 0.1350 | 3,465,764 | -0.03(-16.56%) |
Feb 26, 2024 | 0.1707 | 0.1768 | 0.1579 | 0.1618 | 2,209,682 | -0.04(-18.16%) |
Feb 23, 2024 | 0.2350 | 0.2350 | 0.1804 | 0.1977 | 25,373,304 | -0.02(-10.05%) |
Feb 22, 2024 | 0.2326 | 0.2397 | 0.2113 | 0.2198 | 1,059,045 | -0.02(-8.34%) |
Feb 21, 2024 | 0.2520 | 0.2600 | 0.2113 | 0.2398 | 332,372 | -0.01(-5.59%) |
Feb 20, 2024 | 0.2500 | 0.2600 | 0.2430 | 0.2540 | 303,583 | +0.00(+0.47%) |
Feb 16, 2024 | 0.2700 | 0.2700 | 0.2510 | 0.2528 | 78,702 | -0.00(-1.29%) |
Feb 15, 2024 | 0.2800 | 0.2955 | 0.2505 | 0.2561 | 175,529 | -0.03(-11.75%) |
Feb 14, 2024 | 0.2986 | 0.2986 | 0.2804 | 0.2902 | 11,145 | +0.01(+1.82%) |
Feb 13, 2024 | 0.3000 | 0.3090 | 0.2727 | 0.2850 | 153,002 | -0.01(-4.49%) |
Feb 12, 2024 | 0.3100 | 0.3100 | 0.2920 | 0.2984 | 76,160 | -0.00(-0.37%) |
Feb 09, 2024 | 0.2920 | 0.3000 | 0.2811 | 0.2995 | 70,042 | +0.00(+0.00%) |
Feb 08, 2024 | 0.3100 | 0.3199 | 0.2711 | 0.2995 | 159,476 | -0.02(-6.38%) |
Feb 07, 2024 | 0.3169 | 0.3200 | 0.3011 | 0.3199 | 80,397 | +0.01(+2.86%) |
Feb 06, 2024 | 0.3000 | 0.3290 | 0.3000 | 0.3110 | 81,634 | -0.00(-0.70%) |
Feb 05, 2024 | 0.3287 | 0.3287 | 0.3064 | 0.3132 | 43,719 | -0.00(-1.11%) |
Feb 02, 2024 | 0.3300 | 0.3300 | 0.3110 | 0.3167 | 30,392 | -0.01(-3.15%) |
Feb 01, 2024 | 0.3340 | 0.3400 | 0.3151 | 0.3270 | 115,325 | -0.01(-2.10%) |
Jan 31, 2024 | 0.3400 | 0.3400 | 0.3255 | 0.3340 | 68,118 | -0.00(-1.18%) |
Jan 30, 2024 | 0.3230 | 0.3388 | 0.3230 | 0.3380 | 21,354 | -0.00(-0.47%) |
Jan 29, 2024 | 0.3280 | 0.3397 | 0.3280 | 0.3396 | 64,297 | -0.00(-0.12%) |
Jan 26, 2024 | 0.3399 | 0.3400 | 0.3258 | 0.3400 | 21,086 | +0.01(+2.41%) |
Jan 25, 2024 | 0.3505 | 0.3600 | 0.3238 | 0.3320 | 267,971 | -0.00(-0.57%) |
Jan 24, 2024 | 0.3400 | 0.3555 | 0.3210 | 0.3339 | 106,053 | -0.00(-1.10%) |
Jan 23, 2024 | 0.3550 | 0.3599 | 0.3300 | 0.3376 | 68,089 | -0.01(-3.79%) |
Jan 22, 2024 | 0.3500 | 0.3700 | 0.3480 | 0.3509 | 144,093 | +0.00(+0.92%) |
Jan 19, 2024 | 0.3730 | 0.3900 | 0.3188 | 0.3477 | 272,198 | -0.02(-6.03%) |
Jan 18, 2024 | 0.4000 | 0.4000 | 0.3505 | 0.3700 | 35,406 | -0.01(-2.63%) |
Jan 17, 2024 | 0.3870 | 0.3942 | 0.3644 | 0.3800 | 48,935 | -0.02(-4.40%) |
Jan 16, 2024 | 0.4011 | 0.4383 | 0.3964 | 0.3975 | 35,544 | -0.01(-3.05%) |
Jan 12, 2024 | 0.4200 | 0.4200 | 0.3997 | 0.4100 | 13,817 | +0.00(+1.03%) |
Jan 11, 2024 | 0.4106 | 0.4225 | 0.4045 | 0.4058 | 41,196 | +0.00(+0.90%) |
Jan 10, 2024 | 0.4040 | 0.4203 | 0.3824 | 0.4022 | 24,527 | -0.02(-4.31%) |
Jan 09, 2024 | 0.3975 | 0.4203 | 0.3800 | 0.4203 | 28,377 | +0.02(+5.74%) |
Jan 08, 2024 | 0.4079 | 0.4079 | 0.3950 | 0.3975 | 44,186 | +0.03(+7.43%) |
Jan 05, 2024 | 0.4400 | 0.4498 | 0.3602 | 0.3700 | 184,313 | -0.07(-15.93%) |
Jan 04, 2024 | 0.4322 | 0.4496 | 0.4300 | 0.4401 | 54,956 | -0.00(-0.38%) |
Jan 03, 2024 | 0.4737 | 0.4973 | 0.4240 | 0.4418 | 73,828 | -0.05(-9.84%) |
Jan 02, 2024 | 0.5034 | 0.5102 | 0.4850 | 0.4900 | 37,066 | +0.00(+0.80%) |
Dec 29, 2023 | 0.5100 | 0.5500 | 0.4770 | 0.4861 | 108,213 | -0.02(-4.69%) |
Dec 28, 2023 | 0.4818 | 0.5500 | 0.4798 | 0.5100 | 178,061 | +0.02(+3.45%) |
Dec 27, 2023 | 0.4995 | 0.5500 | 0.4800 | 0.4930 | 217,286 | -0.02(-4.27%) |
Dec 26, 2023 | 0.4946 | 0.5150 | 0.4633 | 0.5150 | 117,170 | +0.01(+1.00%) |
Dec 22, 2023 | 0.4545 | 0.5992 | 0.4545 | 0.5099 | 153,852 | +0.04(+8.67%) |
Dec 21, 2023 | 0.4600 | 0.4711 | 0.4205 | 0.4692 | 47,495 | +0.02(+3.76%) |
Dec 20, 2023 | 0.4257 | 0.4522 | 0.4155 | 0.4522 | 40,552 | +0.01(+3.05%) |
Dec 19, 2023 | 0.4581 | 0.4616 | 0.4000 | 0.4388 | 153,053 | -0.04(-8.55%) |
Dec 18, 2023 | 0.4698 | 0.4900 | 0.4690 | 0.4798 | 36,236 | -0.00(-0.04%) |
Dec 15, 2023 | 0.4400 | 0.5100 | 0.4392 | 0.4800 | 130,033 | +0.02(+4.44%) |
Dec 14, 2023 | 0.4251 | 0.4596 | 0.4201 | 0.4596 | 141,834 | +0.03(+8.12%) |
Dec 13, 2023 | 0.3898 | 0.4251 | 0.3750 | 0.4251 | 160,268 | +0.04(+9.06%) |
Dec 12, 2023 | 0.3632 | 0.3899 | 0.3632 | 0.3898 | 88,056 | +0.01(+2.58%) |
Dec 11, 2023 | 0.4189 | 0.4189 | 0.3614 | 0.3800 | 235,891 | -0.04(-9.31%) |
Dec 08, 2023 | 0.3958 | 0.4190 | 0.3717 | 0.4190 | 147,419 | +0.02(+4.78%) |
Dec 07, 2023 | 0.4500 | 0.4500 | 0.3801 | 0.3999 | 279,684 | -0.05(-11.11%) |
Dec 06, 2023 | 0.5100 | 0.5100 | 0.4446 | 0.4499 | 371,975 | -0.05(-10.22%) |
Dec 05, 2023 | 0.5100 | 0.5100 | 0.4880 | 0.5011 | 247,146 | +0.01(+1.46%) |
Dec 04, 2023 | 0.6100 | 0.6090 | 0.4900 | 0.4939 | 3,241,670 | -0.06(-11.01%) |