Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.4090 | 0.4600 | 0.3801 | 0.4001 | 1,138,994 | -0.07(-15.56%) |
Jan 30, 2024 | 0.3100 | 0.5600 | 0.2900 | 0.4738 | 3,679,321 | +0.14(+40.26%) |
Jan 29, 2024 | 0.3314 | 0.4848 | 0.2790 | 0.3378 | 4,191,055 | -0.09(-21.62%) |
Jan 26, 2024 | 0.2200 | 0.5600 | 0.2156 | 0.4310 | 10,201,299 | +0.20(+83.01%) |
Jan 25, 2024 | 0.2170 | 0.2400 | 0.2100 | 0.2355 | 776,341 | +0.02(+8.53%) |
Jan 24, 2024 | 0.2500 | 0.2500 | 0.2133 | 0.2170 | 635,738 | -0.02(-9.47%) |
Jan 23, 2024 | 0.2700 | 0.2799 | 0.2330 | 0.2397 | 577,606 | -0.03(-11.55%) |
Jan 22, 2024 | 0.3200 | 0.3395 | 0.2700 | 0.2710 | 450,583 | -0.05(-14.51%) |
Jan 19, 2024 | 0.3400 | 0.3445 | 0.3132 | 0.3170 | 102,930 | -0.03(-8.25%) |
Jan 18, 2024 | 0.3200 | 0.3455 | 0.3132 | 0.3455 | 119,156 | +0.02(+5.02%) |
Jan 17, 2024 | 0.3400 | 0.3400 | 0.3125 | 0.3290 | 113,752 | +0.01(+2.49%) |
Jan 16, 2024 | 0.3301 | 0.3400 | 0.3100 | 0.3210 | 250,235 | -0.01(-1.53%) |
Jan 12, 2024 | 0.4700 | 0.4800 | 0.3031 | 0.3260 | 2,641,077 | -0.04(-10.17%) |
Jan 11, 2024 | 0.3610 | 0.3840 | 0.3510 | 0.3629 | 221,248 | +0.00(+0.81%) |
Jan 10, 2024 | 0.4200 | 0.4393 | 0.3410 | 0.3600 | 474,608 | -0.06(-14.29%) |
Jan 09, 2024 | 0.5000 | 0.5100 | 0.4193 | 0.4200 | 924,361 | -0.05(-10.66%) |
Jan 08, 2024 | 0.5200 | 0.5788 | 0.4701 | 0.4701 | 720,850 | -0.04(-8.18%) |
Jan 05, 2024 | 0.5210 | 0.5399 | 0.5000 | 0.5120 | 109,085 | -0.01(-1.67%) |
Jan 04, 2024 | 0.5620 | 0.5899 | 0.5100 | 0.5207 | 138,153 | -0.05(-9.44%) |
Jan 03, 2024 | 0.6200 | 0.6500 | 0.5580 | 0.5750 | 403,763 | -0.01(-1.20%) |
Jan 02, 2024 | 0.6900 | 0.7101 | 0.5643 | 0.5820 | 317,207 | -0.13(-18.04%) |
Dec 29, 2023 | 0.8500 | 0.8727 | 0.6800 | 0.7101 | 319,859 | -0.17(-19.31%) |
Dec 28, 2023 | 0.8500 | 0.8896 | 0.8549 | 0.8800 | 68,857 | -0.00(-0.03%) |
Dec 27, 2023 | 0.8800 | 0.9000 | 0.8500 | 0.8803 | 106,472 | +0.01(+1.16%) |
Dec 26, 2023 | 0.8900 | 0.9100 | 0.8603 | 0.8702 | 24,825 | -0.05(-5.40%) |
Dec 22, 2023 | 0.8800 | 0.9300 | 0.8600 | 0.9199 | 72,153 | +0.04(+4.45%) |
Dec 21, 2023 | 0.9000 | 0.9300 | 0.8801 | 0.8807 | 116,157 | -0.03(-3.22%) |
Dec 20, 2023 | 0.9000 | 0.9500 | 0.8510 | 0.9100 | 215,932 | +0.02(+2.25%) |
Dec 19, 2023 | 0.9400 | 0.9500 | 0.8800 | 0.8900 | 93,047 | -0.06(-6.32%) |
Dec 18, 2023 | 0.9500 | 0.9700 | 0.9100 | 0.9500 | 142,700 | -0.02(-2.04%) |
Dec 15, 2023 | 1.020 | 1.020 | 0.9300 | 0.9698 | 72,992 | -0.01(-1.04%) |
Dec 14, 2023 | 0.9600 | 1.020 | 0.9641 | 0.9800 | 82,399 | -0.00(-0.01%) |
Dec 13, 2023 | 1.010 | 1.040 | 0.9650 | 0.9801 | 43,352 | -0.02(-1.99%) |
Dec 12, 2023 | 1.010 | 1.030 | 0.9845 | 1.000 | 37,706 | +0.03(+3.11%) |
Dec 11, 2023 | 1.050 | 1.050 | 0.9600 | 0.9698 | 170,222 | -0.07(-6.75%) |
Dec 08, 2023 | 1.060 | 1.070 | 1.020 | 1.040 | 63,688 | -0.01(-0.95%) |
Dec 07, 2023 | 1.040 | 1.100 | 1.030 | 1.050 | 55,590 | -0.01(-0.94%) |
Dec 06, 2023 | 1.040 | 1.100 | 1.040 | 1.060 | 127,843 | +0.00(+0.00%) |
Dec 05, 2023 | 1.040 | 1.120 | 1.040 | 1.060 | 101,984 | -0.03(-2.75%) |
Dec 04, 2023 | 1.100 | 1.120 | 1.070 | 1.090 | 159,083 | +0.01(+0.93%) |
Dec 01, 2023 | 1.110 | 1.130 | 1.040 | 1.080 | 182,349 | -0.06(-5.26%) |
Nov 30, 2023 | 1.070 | 1.160 | 1.070 | 1.140 | 242,908 | +0.02(+1.79%) |
Nov 29, 2023 | 1.000 | 1.270 | 0.9600 | 1.120 | 877,695 | -0.05(-4.27%) |
Nov 28, 2023 | 1.220 | 1.360 | 1.140 | 1.170 | 8,169,783 | +0.02(+2.18%) |
Nov 27, 2023 | 1.030 | 1.220 | 1.000 | 1.145 | 290,014 | +0.12(+12.25%) |
Nov 24, 2023 | 1.050 | 1.065 | 1.000 | 1.020 | 21,036 | +0.02(+2.00%) |
Nov 22, 2023 | 1.060 | 1.120 | 1.000 | 1.000 | 91,075 | -0.10(-9.09%) |
Nov 21, 2023 | 1.140 | 1.150 | 1.090 | 1.100 | 70,701 | -0.04(-3.51%) |
Nov 20, 2023 | 1.200 | 1.237 | 1.100 | 1.140 | 69,311 | -0.04(-3.39%) |
Nov 17, 2023 | 1.240 | 1.260 | 1.180 | 1.180 | 33,899 | -0.04(-3.28%) |
Nov 16, 2023 | 1.320 | 1.320 | 1.205 | 1.220 | 15,031 | +0.00(+0.00%) |
Nov 15, 2023 | 1.190 | 1.280 | 1.170 | 1.220 | 56,368 | -0.01(-0.81%) |
Nov 14, 2023 | 1.240 | 1.290 | 1.200 | 1.230 | 42,427 | -0.02(-1.60%) |
Nov 13, 2023 | 1.220 | 1.281 | 1.210 | 1.250 | 19,103 | +0.07(+5.93%) |
Nov 10, 2023 | 1.250 | 1.250 | 1.180 | 1.180 | 58,785 | -0.05(-4.04%) |
Nov 09, 2023 | 1.370 | 1.370 | 1.210 | 1.230 | 34,071 | -0.07(-5.41%) |
Nov 08, 2023 | 1.460 | 1.480 | 1.300 | 1.300 | 32,274 | -0.16(-10.96%) |
Nov 07, 2023 | 1.650 | 1.650 | 1.460 | 1.460 | 54,112 | -0.22(-13.10%) |
Nov 06, 2023 | 1.830 | 1.840 | 1.570 | 1.680 | 71,399 | -0.11(-6.15%) |
Nov 03, 2023 | 1.930 | 1.930 | 1.790 | 1.790 | 21,347 | -0.04(-2.19%) |
Nov 02, 2023 | 1.770 | 1.850 | 1.760 | 1.830 | 14,463 | +0.01(+0.55%) |