Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.0680 | 0.0698 | 0.0555 | 0.0624 | 3,923,213 | -0.01(-17.35%) |
Mar 27, 2024 | 0.0900 | 0.0918 | 0.0601 | 0.0755 | 7,854,459 | -0.02(-19.94%) |
Mar 26, 2024 | 0.1075 | 0.1122 | 0.0932 | 0.0943 | 3,267,167 | -0.02(-19.40%) |
Mar 25, 2024 | 0.1196 | 0.1199 | 0.0980 | 0.1170 | 4,828,085 | -0.01(-5.65%) |
Mar 22, 2024 | 0.1075 | 0.1550 | 0.1000 | 0.1240 | 17,298,900 | +0.02(+15.35%) |
Mar 21, 2024 | 0.1120 | 0.1263 | 0.0980 | 0.1075 | 14,668,529 | -0.18(-62.08%) |
Mar 20, 2024 | 0.2900 | 0.3075 | 0.2650 | 0.2835 | 2,989,490 | -0.01(-3.18%) |
Mar 19, 2024 | 0.2619 | 0.3658 | 0.2619 | 0.2928 | 5,549,947 | +0.02(+8.44%) |
Mar 18, 2024 | 0.2790 | 0.2830 | 0.2520 | 0.2700 | 966,835 | -0.01(-2.28%) |
Mar 15, 2024 | 0.2490 | 0.3400 | 0.2330 | 0.2763 | 4,855,810 | +0.04(+14.65%) |
Mar 14, 2024 | 0.2640 | 0.2697 | 0.2312 | 0.2410 | 415,491 | -0.01(-5.49%) |
Mar 13, 2024 | 0.2737 | 0.2769 | 0.2450 | 0.2550 | 354,211 | -0.02(-5.56%) |
Mar 12, 2024 | 0.2628 | 0.2800 | 0.2560 | 0.2700 | 366,440 | +0.01(+2.23%) |
Mar 11, 2024 | 0.2700 | 0.2800 | 0.2520 | 0.2641 | 308,754 | +0.01(+2.88%) |
Mar 08, 2024 | 0.2631 | 0.2700 | 0.2500 | 0.2567 | 164,683 | +0.00(+0.27%) |
Mar 07, 2024 | 0.2700 | 0.3192 | 0.2304 | 0.2560 | 442,674 | -0.00(-0.39%) |
Mar 06, 2024 | 0.2900 | 0.3300 | 0.2311 | 0.2570 | 867,631 | -0.03(-10.76%) |
Mar 05, 2024 | 0.3369 | 0.3410 | 0.2800 | 0.2880 | 329,288 | -0.04(-12.46%) |
Mar 04, 2024 | 0.3865 | 0.3865 | 0.3101 | 0.3290 | 454,541 | -0.05(-13.44%) |
Mar 01, 2024 | 0.3435 | 0.3969 | 0.3400 | 0.3801 | 579,818 | +0.02(+5.12%) |
Feb 29, 2024 | 0.3800 | 0.4122 | 0.3410 | 0.3616 | 946,010 | -0.04(-9.60%) |
Feb 28, 2024 | 0.2500 | 0.4600 | 0.2500 | 0.4000 | 7,803,956 | +0.15(+61.29%) |
Feb 27, 2024 | 0.2552 | 0.2740 | 0.2322 | 0.2480 | 348,599 | -0.01(-4.62%) |
Feb 26, 2024 | 0.2956 | 0.3300 | 0.2350 | 0.2600 | 1,213,197 | -0.05(-16.13%) |
Feb 23, 2024 | 0.3101 | 0.3200 | 0.3020 | 0.3100 | 60,715 | +0.00(+0.00%) |
Feb 22, 2024 | 0.3200 | 0.3400 | 0.3000 | 0.3100 | 211,348 | +0.01(+2.99%) |
Feb 21, 2024 | 0.3359 | 0.3600 | 0.2900 | 0.3010 | 271,074 | -0.05(-13.08%) |
Feb 20, 2024 | 0.3500 | 0.3640 | 0.3333 | 0.3463 | 224,229 | +0.01(+2.24%) |
Feb 16, 2024 | 0.3700 | 0.3700 | 0.3180 | 0.3387 | 69,905 | -0.00(-0.09%) |
Feb 15, 2024 | 0.3500 | 0.3500 | 0.3242 | 0.3390 | 73,241 | +0.01(+2.54%) |
Feb 14, 2024 | 0.3300 | 0.3800 | 0.2999 | 0.3306 | 287,206 | -0.01(-3.56%) |
Feb 13, 2024 | 0.3448 | 0.3800 | 0.3300 | 0.3428 | 162,213 | -0.01(-3.16%) |
Feb 12, 2024 | 0.3800 | 0.3800 | 0.3495 | 0.3540 | 83,922 | -0.00(-0.98%) |
Feb 09, 2024 | 0.3500 | 0.3740 | 0.3375 | 0.3575 | 99,695 | +0.03(+7.94%) |
Feb 08, 2024 | 0.3650 | 0.3770 | 0.3312 | 0.3312 | 65,207 | -0.01(-2.62%) |
Feb 07, 2024 | 0.3670 | 0.3800 | 0.3401 | 0.3401 | 50,560 | -0.01(-1.85%) |
Feb 06, 2024 | 0.3870 | 0.3949 | 0.3462 | 0.3465 | 135,202 | -0.03(-8.79%) |
Feb 05, 2024 | 0.3700 | 0.3949 | 0.3650 | 0.3799 | 40,698 | +0.01(+2.65%) |
Feb 02, 2024 | 0.3675 | 0.3999 | 0.3675 | 0.3701 | 32,035 | -0.01(-3.80%) |
Feb 01, 2024 | 0.3700 | 0.4000 | 0.3540 | 0.3847 | 54,244 | +0.03(+8.98%) |
Jan 31, 2024 | 0.3730 | 0.3900 | 0.3400 | 0.3530 | 216,493 | -0.02(-5.36%) |
Jan 30, 2024 | 0.3900 | 0.4100 | 0.3700 | 0.3730 | 58,155 | -0.02(-4.36%) |
Jan 29, 2024 | 0.4000 | 0.4200 | 0.3801 | 0.3900 | 148,821 | +0.01(+2.60%) |
Jan 26, 2024 | 0.3520 | 0.4207 | 0.3520 | 0.3801 | 93,659 | +0.03(+8.04%) |
Jan 25, 2024 | 0.3800 | 0.4043 | 0.3501 | 0.3518 | 121,281 | -0.02(-6.19%) |
Jan 24, 2024 | 0.3800 | 0.4151 | 0.3700 | 0.3750 | 135,499 | -0.01(-1.52%) |
Jan 23, 2024 | 0.4200 | 0.4300 | 0.3808 | 0.3808 | 439,642 | -0.03(-7.12%) |
Jan 22, 2024 | 0.4000 | 0.4500 | 0.4000 | 0.4100 | 105,361 | +0.01(+2.50%) |
Jan 19, 2024 | 0.4650 | 0.4650 | 0.4000 | 0.4000 | 46,525 | -0.05(-12.09%) |
Jan 18, 2024 | 0.4010 | 0.4685 | 0.3600 | 0.4550 | 225,189 | +0.04(+9.66%) |
Jan 17, 2024 | 0.4268 | 0.4395 | 0.4000 | 0.4149 | 106,777 | -0.03(-5.70%) |
Jan 16, 2024 | 0.4300 | 0.5000 | 0.4200 | 0.4400 | 517,759 | +0.02(+5.24%) |
Jan 12, 2024 | 0.5400 | 0.5400 | 0.3611 | 0.4181 | 369,135 | -0.10(-19.60%) |
Jan 11, 2024 | 0.5698 | 0.5698 | 0.5200 | 0.5200 | 35,220 | -0.04(-7.19%) |
Jan 10, 2024 | 0.5708 | 0.5710 | 0.5400 | 0.5603 | 51,963 | -0.01(-1.93%) |
Jan 09, 2024 | 0.5500 | 0.5764 | 0.5344 | 0.5713 | 34,461 | +0.01(+1.93%) |
Jan 08, 2024 | 0.6180 | 0.6359 | 0.5500 | 0.5605 | 185,203 | -0.06(-9.67%) |
Jan 05, 2024 | 0.6800 | 0.6800 | 0.6200 | 0.6205 | 101,626 | -0.05(-7.11%) |
Jan 04, 2024 | 0.6400 | 0.7000 | 0.6350 | 0.6680 | 88,373 | +0.02(+2.79%) |
Jan 03, 2024 | 0.6100 | 0.6950 | 0.6100 | 0.6499 | 153,462 | +0.05(+7.96%) |