Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.4185 | 0.4478 | 0.3600 | 0.3600 | 4,544,480 | -0.06(-13.98%) |
Feb 28, 2024 | 0.4228 | 0.4540 | 0.4184 | 0.4185 | 1,671,627 | +0.00(+0.05%) |
Feb 27, 2024 | 0.4000 | 0.4185 | 0.4000 | 0.4183 | 1,502,420 | +0.02(+4.57%) |
Feb 26, 2024 | 0.4131 | 0.4260 | 0.4000 | 0.4000 | 2,255,971 | -0.01(-1.26%) |
Feb 23, 2024 | 0.4260 | 0.4260 | 0.4001 | 0.4051 | 1,415,730 | -0.00(-1.20%) |
Feb 22, 2024 | 0.4403 | 0.4700 | 0.4006 | 0.4100 | 2,498,017 | -0.04(-8.60%) |
Feb 21, 2024 | 0.4094 | 0.4890 | 0.4094 | 0.4486 | 3,256,845 | +0.04(+8.94%) |
Feb 20, 2024 | 0.4000 | 0.4232 | 0.3900 | 0.4118 | 1,620,335 | +0.03(+6.93%) |
Feb 16, 2024 | 0.4380 | 0.4423 | 0.3806 | 0.3851 | 3,261,679 | -0.03(-8.00%) |
Feb 15, 2024 | 0.4394 | 0.4583 | 0.4115 | 0.4186 | 2,423,696 | -0.01(-2.54%) |
Feb 14, 2024 | 0.4101 | 0.4400 | 0.4101 | 0.4295 | 1,274,546 | +0.02(+4.71%) |
Feb 13, 2024 | 0.4600 | 0.4600 | 0.4102 | 0.4102 | 1,807,423 | -0.05(-11.63%) |
Feb 12, 2024 | 0.4366 | 0.4750 | 0.4270 | 0.4642 | 2,172,720 | +0.03(+7.93%) |
Feb 09, 2024 | 0.4000 | 0.4378 | 0.3800 | 0.4301 | 1,492,637 | +0.03(+7.85%) |
Feb 08, 2024 | 0.3877 | 0.4100 | 0.3752 | 0.3988 | 1,727,506 | +0.01(+3.42%) |
Feb 07, 2024 | 0.4000 | 0.4085 | 0.3733 | 0.3856 | 1,430,117 | -0.01(-3.09%) |
Feb 06, 2024 | 0.3700 | 0.3988 | 0.3701 | 0.3979 | 2,327,906 | +0.03(+7.14%) |
Feb 05, 2024 | 0.3999 | 0.4000 | 0.3710 | 0.3714 | 3,115,039 | -0.02(-6.09%) |
Feb 02, 2024 | 0.4011 | 0.4150 | 0.3878 | 0.3955 | 2,671,037 | -0.01(-1.54%) |
Feb 01, 2024 | 0.4301 | 0.4454 | 0.4011 | 0.4017 | 2,847,369 | -0.03(-6.60%) |
Jan 31, 2024 | 0.4570 | 0.4600 | 0.4300 | 0.4301 | 1,478,586 | -0.01(-2.76%) |
Jan 30, 2024 | 0.5000 | 0.5050 | 0.4406 | 0.4423 | 2,220,949 | -0.07(-13.44%) |
Jan 29, 2024 | 0.4500 | 0.5395 | 0.4320 | 0.5110 | 3,753,870 | +0.07(+16.29%) |
Jan 26, 2024 | 0.4324 | 0.4796 | 0.4312 | 0.4394 | 1,352,432 | +0.01(+1.90%) |
Jan 25, 2024 | 0.4400 | 0.4497 | 0.4110 | 0.4312 | 1,731,380 | -0.00(-0.94%) |
Jan 24, 2024 | 0.4768 | 0.4856 | 0.4279 | 0.4353 | 1,776,754 | -0.03(-6.83%) |
Jan 23, 2024 | 0.4871 | 0.4947 | 0.4602 | 0.4672 | 1,813,932 | -0.02(-4.34%) |
Jan 22, 2024 | 0.4016 | 0.4950 | 0.4016 | 0.4884 | 6,821,249 | +0.09(+22.50%) |
Jan 19, 2024 | 0.4200 | 0.4300 | 0.3500 | 0.3987 | 9,383,279 | -0.01(-2.38%) |
Jan 18, 2024 | 0.5300 | 0.5345 | 0.4000 | 0.4084 | 7,525,504 | -0.11(-21.79%) |
Jan 17, 2024 | 0.5500 | 0.5546 | 0.5050 | 0.5222 | 2,421,120 | -0.03(-5.99%) |
Jan 16, 2024 | 0.5386 | 0.5642 | 0.5310 | 0.5555 | 2,317,047 | +0.02(+3.14%) |
Jan 12, 2024 | 0.5378 | 0.5777 | 0.5335 | 0.5386 | 1,757,662 | -0.01(-2.64%) |
Jan 11, 2024 | 0.5400 | 0.5731 | 0.5102 | 0.5532 | 3,816,214 | +0.03(+4.75%) |
Jan 10, 2024 | 0.5400 | 0.5580 | 0.5225 | 0.5281 | 4,659,428 | -0.02(-4.05%) |
Jan 09, 2024 | 0.5400 | 0.5529 | 0.5391 | 0.5504 | 3,660,690 | +0.00(+0.22%) |
Jan 08, 2024 | 0.5457 | 0.5600 | 0.5457 | 0.5492 | 2,498,096 | -0.00(-0.11%) |
Jan 05, 2024 | 0.5510 | 0.5867 | 0.5469 | 0.5498 | 2,262,577 | +0.00(+0.81%) |
Jan 04, 2024 | 0.5414 | 0.5550 | 0.5272 | 0.5454 | 3,402,814 | -0.00(-0.84%) |
Jan 03, 2024 | 0.5896 | 0.5950 | 0.5475 | 0.5500 | 4,125,370 | -0.04(-6.72%) |
Jan 02, 2024 | 0.6098 | 0.6200 | 0.5895 | 0.5896 | 3,818,967 | +0.00(+0.82%) |
Dec 29, 2023 | 0.6700 | 0.6775 | 0.5847 | 0.5848 | 5,685,541 | -0.07(-10.09%) |
Dec 28, 2023 | 0.6500 | 0.7197 | 0.6414 | 0.6504 | 7,799,779 | +0.01(+0.82%) |
Dec 27, 2023 | 0.6404 | 0.6686 | 0.6333 | 0.6451 | 3,473,962 | +0.01(+1.96%) |
Dec 26, 2023 | 0.6200 | 0.6689 | 0.6057 | 0.6327 | 5,575,048 | +0.03(+5.52%) |
Dec 22, 2023 | 0.5900 | 0.6198 | 0.5724 | 0.5996 | 6,941,656 | +0.02(+3.18%) |
Dec 21, 2023 | 0.6000 | 0.6030 | 0.5764 | 0.5811 | 3,945,175 | +0.00(+0.35%) |
Dec 20, 2023 | 0.6600 | 0.6662 | 0.5660 | 0.5791 | 9,025,754 | -0.08(-11.47%) |
Dec 19, 2023 | 0.6650 | 0.6700 | 0.6250 | 0.6541 | 5,579,776 | +0.01(+1.13%) |
Dec 18, 2023 | 0.7100 | 0.7130 | 0.6382 | 0.6468 | 6,884,684 | -0.05(-7.60%) |
Dec 15, 2023 | 0.7300 | 0.7400 | 0.6800 | 0.7000 | 7,463,005 | -0.01(-1.41%) |
Dec 14, 2023 | 0.7800 | 0.7955 | 0.7100 | 0.7100 | 4,588,764 | -0.04(-5.40%) |
Dec 13, 2023 | 0.7151 | 0.7509 | 0.6768 | 0.7505 | 3,684,854 | +0.05(+6.94%) |
Dec 12, 2023 | 0.7900 | 0.7900 | 0.6964 | 0.7018 | 2,963,718 | -0.06(-8.31%) |
Dec 11, 2023 | 0.7930 | 0.8110 | 0.7630 | 0.7654 | 2,280,278 | -0.01(-1.02%) |
Dec 08, 2023 | 0.7668 | 0.7857 | 0.7401 | 0.7733 | 1,830,292 | +0.02(+3.11%) |
Dec 07, 2023 | 0.7600 | 0.7800 | 0.7200 | 0.7500 | 3,178,439 | +0.02(+3.25%) |
Dec 06, 2023 | 0.7560 | 0.7691 | 0.7203 | 0.7264 | 4,891,632 | -0.02(-2.84%) |
Dec 05, 2023 | 0.8000 | 0.8270 | 0.7342 | 0.7476 | 5,206,526 | -0.04(-5.38%) |
Dec 04, 2023 | 0.8300 | 0.8485 | 0.7900 | 0.7901 | 4,350,668 | -0.00(-0.06%) |