Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.2800 | 0.3690 | 0.2800 | 0.3195 | 2,673,051 | +0.04(+13.70%) |
Mar 27, 2024 | 0.2737 | 0.2855 | 0.2662 | 0.2810 | 465,507 | +0.01(+5.56%) |
Mar 26, 2024 | 0.2550 | 0.2700 | 0.2441 | 0.2662 | 399,005 | +0.01(+4.39%) |
Mar 25, 2024 | 0.2600 | 0.2630 | 0.2300 | 0.2550 | 387,682 | -0.01(-1.96%) |
Mar 22, 2024 | 0.2300 | 0.2601 | 0.2260 | 0.2601 | 669,930 | +0.02(+10.40%) |
Mar 21, 2024 | 0.2288 | 0.2500 | 0.2255 | 0.2356 | 323,639 | -0.00(-0.13%) |
Mar 20, 2024 | 0.2500 | 0.2530 | 0.2205 | 0.2359 | 476,142 | -0.01(-3.71%) |
Mar 19, 2024 | 0.2300 | 0.2740 | 0.2330 | 0.2450 | 557,748 | +0.01(+4.26%) |
Mar 18, 2024 | 0.2481 | 0.2525 | 0.2321 | 0.2350 | 418,598 | -0.00(-1.26%) |
Mar 15, 2024 | 0.2441 | 0.2600 | 0.2300 | 0.2380 | 1,068,220 | -0.01(-4.84%) |
Mar 14, 2024 | 0.2004 | 0.2888 | 0.2000 | 0.2501 | 6,878,196 | +0.05(+25.05%) |
Mar 13, 2024 | 0.1800 | 0.2110 | 0.1800 | 0.2000 | 921,621 | +0.01(+7.64%) |
Mar 12, 2024 | 0.2281 | 0.2300 | 0.1781 | 0.1858 | 2,598,057 | -0.05(-21.44%) |
Mar 11, 2024 | 0.2384 | 0.2481 | 0.2320 | 0.2365 | 764,864 | -0.01(-2.71%) |
Mar 08, 2024 | 0.2637 | 0.2637 | 0.2407 | 0.2431 | 813,383 | -0.01(-5.04%) |
Mar 07, 2024 | 0.2800 | 0.2770 | 0.2525 | 0.2560 | 748,034 | -0.01(-3.40%) |
Mar 06, 2024 | 0.2500 | 0.2650 | 0.2430 | 0.2650 | 1,010,101 | +0.02(+6.00%) |
Mar 05, 2024 | 0.2630 | 0.2782 | 0.2402 | 0.2500 | 1,364,915 | -0.02(-7.06%) |
Mar 04, 2024 | 0.2967 | 0.2967 | 0.2600 | 0.2690 | 887,781 | -0.02(-8.35%) |
Mar 01, 2024 | 0.2624 | 0.3043 | 0.2500 | 0.2935 | 2,670,018 | +0.01(+4.82%) |
Feb 29, 2024 | 0.3097 | 0.3198 | 0.2770 | 0.2800 | 4,397,753 | -0.07(-20.00%) |
Feb 28, 2024 | 0.4311 | 0.4350 | 0.3255 | 0.3500 | 52,213,288 | +0.04(+14.27%) |
Feb 27, 2024 | 0.3000 | 0.3298 | 0.2876 | 0.3063 | 735,953 | +0.01(+2.44%) |
Feb 26, 2024 | 0.2800 | 0.3000 | 0.2675 | 0.2990 | 362,976 | +0.03(+12.79%) |
Feb 23, 2024 | 0.2700 | 0.2789 | 0.2542 | 0.2651 | 247,483 | -0.01(-5.15%) |
Feb 22, 2024 | 0.2960 | 0.3080 | 0.2710 | 0.2795 | 414,343 | -0.02(-5.89%) |
Feb 21, 2024 | 0.2900 | 0.3150 | 0.2891 | 0.2970 | 213,768 | -0.00(-0.67%) |
Feb 20, 2024 | 0.2990 | 0.3000 | 0.2812 | 0.2990 | 239,887 | +0.02(+6.03%) |
Feb 16, 2024 | 0.2922 | 0.2950 | 0.2703 | 0.2820 | 278,645 | -0.01(-3.46%) |
Feb 15, 2024 | 0.2992 | 0.3101 | 0.2900 | 0.2921 | 231,523 | -0.01(-3.60%) |
Feb 14, 2024 | 0.2956 | 0.3090 | 0.2900 | 0.3030 | 265,669 | +0.02(+7.60%) |
Feb 13, 2024 | 0.3000 | 0.3000 | 0.2750 | 0.2816 | 340,862 | -0.02(-6.13%) |
Feb 12, 2024 | 0.3210 | 0.3300 | 0.2960 | 0.3000 | 285,343 | -0.02(-6.54%) |
Feb 09, 2024 | 0.3400 | 0.3459 | 0.3150 | 0.3210 | 239,695 | -0.03(-7.49%) |
Feb 08, 2024 | 0.3245 | 0.3485 | 0.3245 | 0.3470 | 325,755 | +0.01(+3.74%) |
Feb 07, 2024 | 0.3200 | 0.3376 | 0.3200 | 0.3345 | 465,571 | +0.02(+5.85%) |
Feb 06, 2024 | 0.3500 | 0.3661 | 0.3086 | 0.3160 | 334,699 | -0.04(-10.00%) |
Feb 05, 2024 | 0.4200 | 0.4200 | 0.3400 | 0.3511 | 560,055 | -0.07(-17.00%) |
Feb 02, 2024 | 0.4375 | 0.4470 | 0.4220 | 0.4230 | 115,274 | -0.01(-2.69%) |
Feb 01, 2024 | 0.4400 | 0.4365 | 0.4220 | 0.4347 | 112,404 | -0.00(-0.34%) |
Jan 31, 2024 | 0.4300 | 0.4632 | 0.4220 | 0.4362 | 181,886 | -0.02(-4.93%) |
Jan 30, 2024 | 0.4300 | 0.4700 | 0.4150 | 0.4588 | 246,682 | +0.03(+6.67%) |
Jan 29, 2024 | 0.4500 | 0.4481 | 0.4118 | 0.4301 | 120,207 | -0.02(-4.04%) |
Jan 26, 2024 | 0.4700 | 0.4759 | 0.4429 | 0.4482 | 354,588 | -0.00(-0.42%) |
Jan 25, 2024 | 0.4738 | 0.4738 | 0.4426 | 0.4501 | 270,543 | -0.02(-4.44%) |
Jan 24, 2024 | 0.4438 | 0.4747 | 0.4300 | 0.4710 | 353,858 | +0.05(+11.16%) |
Jan 23, 2024 | 0.4200 | 0.4500 | 0.4008 | 0.4237 | 358,101 | +0.02(+5.69%) |
Jan 22, 2024 | 0.3899 | 0.4300 | 0.3500 | 0.4009 | 417,305 | +0.01(+3.81%) |
Jan 19, 2024 | 0.3850 | 0.3948 | 0.3517 | 0.3862 | 504,581 | +0.01(+1.87%) |
Jan 18, 2024 | 0.3938 | 0.3987 | 0.3570 | 0.3791 | 659,220 | -0.03(-6.63%) |
Jan 17, 2024 | 0.4400 | 0.4455 | 0.3690 | 0.4060 | 879,475 | -0.05(-11.76%) |
Jan 16, 2024 | 0.5000 | 0.5200 | 0.4333 | 0.4601 | 1,304,573 | -0.07(-12.69%) |
Jan 12, 2024 | 0.5480 | 0.5480 | 0.4618 | 0.5270 | 2,935,783 | -0.01(-1.01%) |
Jan 11, 2024 | 0.5231 | 0.5645 | 0.4833 | 0.5324 | 8,097,286 | +0.01(+1.78%) |
Jan 10, 2024 | 0.4000 | 0.6607 | 0.3618 | 0.5231 | 112,663,704 | +0.23(+78.65%) |
Jan 09, 2024 | 0.3569 | 0.3660 | 0.2803 | 0.2928 | 1,190,882 | -0.08(-20.41%) |
Jan 08, 2024 | 0.4800 | 0.4820 | 0.3512 | 0.3679 | 1,155,698 | -0.12(-25.07%) |
Jan 05, 2024 | 0.5380 | 0.5380 | 0.4801 | 0.4910 | 538,044 | -0.05(-8.57%) |
Jan 04, 2024 | 0.4900 | 0.5488 | 0.4225 | 0.5370 | 1,219,539 | +0.04(+7.40%) |
Jan 03, 2024 | 0.5900 | 0.6090 | 0.4800 | 0.5000 | 793,497 | -0.09(-15.87%) |