Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.4917 | 0.5288 | 0.4800 | 0.4975 | 728,311 | -0.02(-4.33%) |
Feb 28, 2024 | 0.5533 | 0.5799 | 0.4552 | 0.5200 | 6,014,177 | +0.06(+14.26%) |
Feb 27, 2024 | 0.4500 | 0.4900 | 0.4443 | 0.4551 | 421,022 | -0.00(-0.09%) |
Feb 26, 2024 | 0.4201 | 0.4600 | 0.4100 | 0.4555 | 479,750 | +0.03(+5.93%) |
Feb 23, 2024 | 0.4200 | 0.4359 | 0.4144 | 0.4300 | 136,879 | +0.00(+0.54%) |
Feb 22, 2024 | 0.4100 | 0.4388 | 0.4110 | 0.4277 | 160,203 | -0.01(-1.29%) |
Feb 21, 2024 | 0.4465 | 0.4500 | 0.4133 | 0.4333 | 86,103 | -0.01(-1.59%) |
Feb 20, 2024 | 0.4350 | 0.4650 | 0.4350 | 0.4403 | 307,243 | +0.01(+2.40%) |
Feb 16, 2024 | 0.4223 | 0.4649 | 0.4223 | 0.4300 | 350,510 | -0.01(-2.27%) |
Feb 15, 2024 | 0.4400 | 0.4595 | 0.4010 | 0.4400 | 320,097 | -0.00(-0.68%) |
Feb 14, 2024 | 0.3800 | 0.4680 | 0.3700 | 0.4430 | 1,298,055 | +0.05(+13.59%) |
Feb 13, 2024 | 0.3800 | 0.4000 | 0.3600 | 0.3900 | 324,560 | -0.02(-4.85%) |
Feb 12, 2024 | 0.3920 | 0.4300 | 0.3510 | 0.4099 | 3,243,407 | -0.02(-4.74%) |
Feb 09, 2024 | 0.4404 | 0.4589 | 0.4225 | 0.4303 | 1,405,393 | -0.01(-2.20%) |
Feb 08, 2024 | 0.4268 | 0.4799 | 0.4261 | 0.4400 | 302,426 | -0.01(-2.20%) |
Feb 07, 2024 | 0.4600 | 0.4678 | 0.4122 | 0.4499 | 261,359 | -0.01(-2.87%) |
Feb 06, 2024 | 0.4800 | 0.4998 | 0.4094 | 0.4632 | 2,281,275 | +0.03(+6.80%) |
Feb 05, 2024 | 0.4100 | 0.4385 | 0.4060 | 0.4337 | 371,461 | +0.02(+5.94%) |
Feb 02, 2024 | 0.3860 | 0.4195 | 0.3800 | 0.4094 | 399,250 | +0.02(+6.06%) |
Feb 01, 2024 | 0.3840 | 0.3990 | 0.3760 | 0.3860 | 110,674 | -0.01(-1.78%) |
Jan 31, 2024 | 0.3855 | 0.3949 | 0.3750 | 0.3930 | 94,319 | +0.01(+1.66%) |
Jan 30, 2024 | 0.3800 | 0.4094 | 0.3800 | 0.3866 | 248,847 | +0.01(+1.74%) |
Jan 29, 2024 | 0.3800 | 0.3898 | 0.3620 | 0.3800 | 150,572 | +0.02(+4.11%) |
Jan 26, 2024 | 0.3697 | 0.3698 | 0.3600 | 0.3650 | 62,980 | -0.00(-1.30%) |
Jan 25, 2024 | 0.3695 | 0.3793 | 0.3600 | 0.3698 | 153,353 | +0.00(+0.08%) |
Jan 24, 2024 | 0.3600 | 0.3800 | 0.3550 | 0.3695 | 259,679 | +0.02(+7.10%) |
Jan 23, 2024 | 0.3511 | 0.3600 | 0.3353 | 0.3450 | 113,751 | -0.00(-0.78%) |
Jan 22, 2024 | 0.3732 | 0.3732 | 0.3300 | 0.3477 | 115,204 | -0.00(-1.19%) |
Jan 19, 2024 | 0.3337 | 0.3520 | 0.3246 | 0.3519 | 426,994 | +0.02(+5.17%) |
Jan 18, 2024 | 0.3600 | 0.3600 | 0.3230 | 0.3346 | 297,498 | -0.02(-5.75%) |
Jan 17, 2024 | 0.3549 | 0.3699 | 0.3302 | 0.3550 | 247,194 | +0.01(+1.43%) |
Jan 16, 2024 | 0.4080 | 0.4080 | 0.3350 | 0.3500 | 505,133 | -0.06(-14.61%) |
Jan 12, 2024 | 0.3937 | 0.4145 | 0.3800 | 0.4099 | 235,534 | -0.01(-1.23%) |
Jan 11, 2024 | 0.4100 | 0.4180 | 0.3901 | 0.4150 | 207,896 | -0.00(-0.93%) |
Jan 10, 2024 | 0.4500 | 0.4550 | 0.3650 | 0.4189 | 690,137 | -0.03(-6.91%) |
Jan 09, 2024 | 0.4851 | 0.4900 | 0.4236 | 0.4500 | 564,499 | -0.01(-1.29%) |
Jan 08, 2024 | 0.5096 | 0.5151 | 0.4225 | 0.4559 | 1,061,512 | -0.04(-8.73%) |
Jan 05, 2024 | 0.3680 | 0.5129 | 0.3603 | 0.4995 | 3,924,055 | +0.12(+31.45%) |
Jan 04, 2024 | 0.3630 | 0.3898 | 0.3420 | 0.3800 | 419,440 | +0.04(+11.11%) |
Jan 03, 2024 | 0.3798 | 0.3898 | 0.3361 | 0.3420 | 463,360 | -0.04(-9.45%) |
Jan 02, 2024 | 0.3527 | 0.3880 | 0.3301 | 0.3777 | 1,244,242 | +0.03(+9.80%) |
Dec 29, 2023 | 0.3300 | 0.3630 | 0.3178 | 0.3440 | 796,980 | -0.02(-5.75%) |
Dec 28, 2023 | 0.3400 | 0.4000 | 0.3175 | 0.3650 | 7,286,692 | +0.05(+14.42%) |
Dec 27, 2023 | 0.3100 | 0.3200 | 0.3001 | 0.3190 | 251,235 | +0.02(+6.30%) |
Dec 26, 2023 | 0.3339 | 0.3339 | 0.3000 | 0.3001 | 204,910 | -0.02(-7.52%) |
Dec 22, 2023 | 0.3400 | 0.3400 | 0.3107 | 0.3245 | 114,468 | +0.00(+0.37%) |
Dec 21, 2023 | 0.3140 | 0.3298 | 0.3045 | 0.3233 | 119,672 | +0.02(+5.00%) |
Dec 20, 2023 | 0.3200 | 0.3299 | 0.2941 | 0.3079 | 219,362 | -0.01(-2.28%) |
Dec 19, 2023 | 0.3305 | 0.3412 | 0.3000 | 0.3151 | 217,243 | -0.02(-5.77%) |
Dec 18, 2023 | 0.3500 | 0.3558 | 0.3217 | 0.3344 | 358,425 | -0.00(-0.18%) |
Dec 15, 2023 | 0.2909 | 0.3449 | 0.2909 | 0.3350 | 590,099 | +0.03(+8.10%) |
Dec 14, 2023 | 0.3000 | 0.3177 | 0.2854 | 0.3099 | 338,717 | +0.01(+4.87%) |
Dec 13, 2023 | 0.2780 | 0.3000 | 0.2780 | 0.2955 | 303,541 | +0.02(+9.16%) |
Dec 12, 2023 | 0.3056 | 0.3092 | 0.2630 | 0.2707 | 285,388 | -0.04(-12.65%) |
Dec 11, 2023 | 0.3030 | 0.3099 | 0.2900 | 0.3099 | 289,885 | +0.01(+2.21%) |
Dec 08, 2023 | 0.3521 | 0.3749 | 0.2949 | 0.3032 | 729,196 | -0.05(-13.40%) |
Dec 07, 2023 | 0.3908 | 0.3990 | 0.3500 | 0.3501 | 654,569 | -0.02(-6.64%) |
Dec 06, 2023 | 0.4000 | 0.4000 | 0.3721 | 0.3750 | 306,987 | -0.03(-6.97%) |
Dec 05, 2023 | 0.4100 | 0.4190 | 0.3919 | 0.4031 | 178,356 | -0.00(-0.27%) |
Dec 04, 2023 | 0.4110 | 0.4110 | 0.3900 | 0.4042 | 309,477 | -0.01(-1.65%) |