Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.3976 | 0.4770 | 0.4723 | 0.4671 | 6,235,990 | +0.07(+17.01%) |
Mar 27, 2024 | 0.3851 | 0.4083 | 0.3851 | 0.3992 | 947,333 | -0.00(-0.55%) |
Mar 26, 2024 | 0.3500 | 0.4178 | 0.3300 | 0.4014 | 3,600,846 | -0.00(-0.52%) |
Mar 25, 2024 | 0.3700 | 0.4196 | 0.3700 | 0.4035 | 6,511,136 | +0.03(+9.11%) |
Mar 22, 2024 | 0.3800 | 0.3850 | 0.3600 | 0.3698 | 1,744,047 | -0.02(-4.57%) |
Mar 21, 2024 | 0.3710 | 0.4000 | 0.3701 | 0.3875 | 1,387,442 | +0.00(+0.05%) |
Mar 20, 2024 | 0.3844 | 0.3999 | 0.3711 | 0.3873 | 1,060,060 | +0.00(+0.57%) |
Mar 19, 2024 | 0.3788 | 0.3851 | 0.3550 | 0.3851 | 1,357,802 | +0.00(+0.50%) |
Mar 18, 2024 | 0.3847 | 0.3899 | 0.3670 | 0.3832 | 1,074,445 | -0.00(-0.70%) |
Mar 15, 2024 | 0.3760 | 0.3890 | 0.3659 | 0.3859 | 903,972 | -0.01(-1.43%) |
Mar 14, 2024 | 0.4147 | 0.4150 | 0.3700 | 0.3915 | 1,625,171 | -0.01(-2.47%) |
Mar 13, 2024 | 0.4000 | 0.4248 | 0.3900 | 0.4014 | 1,646,542 | +0.01(+2.90%) |
Mar 12, 2024 | 0.3800 | 0.4184 | 0.3668 | 0.3901 | 2,752,038 | +0.01(+2.74%) |
Mar 11, 2024 | 0.3400 | 0.3930 | 0.3300 | 0.3797 | 1,977,851 | +0.02(+5.12%) |
Mar 08, 2024 | 0.3500 | 0.3930 | 0.3401 | 0.3612 | 2,701,241 | +0.00(+1.35%) |
Mar 07, 2024 | 0.3313 | 0.3682 | 0.3240 | 0.3564 | 1,877,592 | +0.03(+7.97%) |
Mar 06, 2024 | 0.3309 | 0.3400 | 0.3180 | 0.3301 | 1,000,837 | -0.01(-2.25%) |
Mar 05, 2024 | 0.3300 | 0.3450 | 0.3210 | 0.3377 | 1,969,910 | +0.01(+2.27%) |
Mar 04, 2024 | 0.3151 | 0.3430 | 0.3010 | 0.3302 | 2,167,608 | +0.02(+5.09%) |
Mar 01, 2024 | 0.3400 | 0.3419 | 0.3000 | 0.3142 | 2,763,614 | -0.03(-8.40%) |
Feb 29, 2024 | 0.3500 | 0.3598 | 0.3300 | 0.3430 | 1,479,107 | -0.00(-1.10%) |
Feb 28, 2024 | 0.3351 | 0.3590 | 0.3200 | 0.3468 | 2,313,057 | +0.00(+0.81%) |
Feb 27, 2024 | 0.3250 | 0.3800 | 0.3214 | 0.3440 | 6,179,153 | +0.02(+5.30%) |
Feb 26, 2024 | 0.3400 | 0.3400 | 0.3050 | 0.3267 | 3,940,858 | -0.00(-1.00%) |
Feb 23, 2024 | 0.3200 | 0.3589 | 0.2808 | 0.3300 | 8,669,611 | -0.02(-4.51%) |
Feb 22, 2024 | 0.4500 | 0.4876 | 0.3120 | 0.3456 | 92,479,336 | +0.13(+58.10%) |
Feb 21, 2024 | 0.2200 | 0.2220 | 0.2097 | 0.2186 | 20,269,944 | -0.02(-8.50%) |
Feb 20, 2024 | 0.2200 | 0.2580 | 0.2100 | 0.2389 | 5,954,767 | +0.02(+9.94%) |
Feb 16, 2024 | 0.2376 | 0.2376 | 0.1966 | 0.2173 | 8,230,835 | -0.02(-8.70%) |
Feb 15, 2024 | 0.1700 | 0.4437 | 0.1733 | 0.2380 | 77,042,552 | +0.07(+37.73%) |
Feb 14, 2024 | 0.1700 | 0.1750 | 0.1668 | 0.1728 | 608,228 | +0.01(+3.23%) |
Feb 13, 2024 | 0.2126 | 0.2126 | 0.1666 | 0.1674 | 2,731,744 | -0.04(-18.34%) |
Feb 12, 2024 | 0.2000 | 0.2126 | 0.1901 | 0.2050 | 2,147,072 | +0.02(+9.80%) |
Feb 09, 2024 | 0.1811 | 0.1868 | 0.1795 | 0.1867 | 595,489 | +0.00(+1.47%) |
Feb 08, 2024 | 0.1812 | 0.1877 | 0.1800 | 0.1840 | 570,475 | +0.00(+0.82%) |
Feb 07, 2024 | 0.1812 | 0.1855 | 0.1766 | 0.1825 | 532,099 | -0.00(-0.60%) |
Feb 06, 2024 | 0.1674 | 0.1903 | 0.1674 | 0.1836 | 1,150,399 | +0.01(+6.93%) |
Feb 05, 2024 | 0.1628 | 0.1760 | 0.1628 | 0.1717 | 437,732 | -0.01(-2.99%) |
Feb 02, 2024 | 0.1805 | 0.1805 | 0.1608 | 0.1770 | 601,545 | -0.00(-2.43%) |
Feb 01, 2024 | 0.1830 | 0.1849 | 0.1725 | 0.1814 | 909,621 | -0.00(-0.27%) |
Jan 31, 2024 | 0.1750 | 0.1950 | 0.1650 | 0.1819 | 1,411,690 | +0.01(+2.94%) |
Jan 30, 2024 | 0.1820 | 0.1866 | 0.1710 | 0.1767 | 809,870 | -0.01(-5.71%) |
Jan 29, 2024 | 0.2000 | 0.2019 | 0.1820 | 0.1874 | 1,555,520 | -0.01(-5.35%) |
Jan 26, 2024 | 0.2161 | 0.2300 | 0.1971 | 0.1980 | 1,329,035 | -0.02(-10.00%) |
Jan 25, 2024 | 0.2150 | 0.2300 | 0.2050 | 0.2200 | 1,377,956 | +0.01(+2.56%) |
Jan 24, 2024 | 0.2191 | 0.2250 | 0.2121 | 0.2145 | 214,114 | -0.01(-2.99%) |
Jan 23, 2024 | 0.2174 | 0.2325 | 0.2117 | 0.2211 | 949,314 | +0.01(+2.79%) |
Jan 22, 2024 | 0.2061 | 0.2186 | 0.2050 | 0.2151 | 508,247 | +0.00(+1.22%) |
Jan 19, 2024 | 0.2324 | 0.2324 | 0.2074 | 0.2125 | 670,619 | -0.02(-8.60%) |
Jan 18, 2024 | 0.2270 | 0.2325 | 0.2250 | 0.2325 | 315,376 | -0.00(-0.64%) |
Jan 17, 2024 | 0.2140 | 0.2340 | 0.2116 | 0.2340 | 1,006,621 | +0.01(+3.17%) |
Jan 16, 2024 | 0.2500 | 0.2575 | 0.2250 | 0.2268 | 1,042,114 | -0.03(-10.60%) |
Jan 12, 2024 | 0.2525 | 0.2603 | 0.2510 | 0.2537 | 615,864 | -0.00(-0.04%) |
Jan 11, 2024 | 0.2300 | 0.2575 | 0.2300 | 0.2538 | 1,102,996 | +0.00(+0.51%) |
Jan 10, 2024 | 0.2625 | 0.2650 | 0.2401 | 0.2525 | 711,488 | -0.01(-3.81%) |
Jan 09, 2024 | 0.2675 | 0.2690 | 0.2500 | 0.2625 | 520,862 | -0.01(-2.78%) |
Jan 08, 2024 | 0.2600 | 0.2700 | 0.2575 | 0.2700 | 736,239 | +0.01(+4.45%) |
Jan 05, 2024 | 0.2511 | 0.2609 | 0.2511 | 0.2585 | 439,295 | -0.00(-0.50%) |
Jan 04, 2024 | 0.2650 | 0.2675 | 0.2500 | 0.2598 | 363,125 | -0.01(-2.51%) |
Jan 03, 2024 | 0.2650 | 0.2675 | 0.2598 | 0.2665 | 493,515 | -0.00(-1.11%) |