Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.1591 | 0.1591 | 0.1461 | 0.1476 | 293,388 | -0.01(-8.38%) |
Jan 30, 2024 | 0.1837 | 0.1837 | 0.1450 | 0.1611 | 349,594 | -0.01(-3.48%) |
Jan 29, 2024 | 0.1170 | 0.1669 | 0.1170 | 0.1669 | 210,181 | +0.03(+23.72%) |
Jan 26, 2024 | 0.1400 | 0.1400 | 0.1305 | 0.1349 | 175,555 | -0.00(-0.07%) |
Jan 25, 2024 | 0.1401 | 0.1484 | 0.1308 | 0.1350 | 171,886 | -0.01(-6.96%) |
Jan 24, 2024 | 0.1568 | 0.1568 | 0.1404 | 0.1451 | 59,169 | -0.00(-1.96%) |
Jan 23, 2024 | 0.1453 | 0.1600 | 0.1453 | 0.1480 | 61,951 | +0.00(+0.68%) |
Jan 22, 2024 | 0.1563 | 0.1627 | 0.1470 | 0.1470 | 252,020 | -0.01(-5.16%) |
Jan 19, 2024 | 0.1715 | 0.1715 | 0.1427 | 0.1550 | 257,077 | -0.00(-1.02%) |
Jan 18, 2024 | 0.1600 | 0.1606 | 0.1488 | 0.1566 | 35,094 | +0.00(+2.96%) |
Jan 17, 2024 | 0.1504 | 0.1715 | 0.1429 | 0.1521 | 50,951 | -0.02(-11.31%) |
Jan 16, 2024 | 0.1550 | 0.1715 | 0.1500 | 0.1715 | 68,454 | +0.02(+10.65%) |
Jan 12, 2024 | 0.1690 | 0.1715 | 0.1487 | 0.1550 | 146,446 | -0.01(-7.90%) |
Jan 11, 2024 | 0.1596 | 0.1684 | 0.1456 | 0.1683 | 124,773 | +0.02(+11.46%) |
Jan 10, 2024 | 0.1690 | 0.1831 | 0.1481 | 0.1510 | 167,406 | -0.03(-14.64%) |
Jan 09, 2024 | 0.1668 | 0.1815 | 0.1609 | 0.1769 | 122,665 | +0.01(+6.63%) |
Jan 08, 2024 | 0.1753 | 0.1786 | 0.1603 | 0.1659 | 108,448 | -0.01(-3.15%) |
Jan 05, 2024 | 0.1500 | 0.1720 | 0.1500 | 0.1713 | 165,525 | +0.01(+9.11%) |
Jan 04, 2024 | 0.1426 | 0.1598 | 0.1380 | 0.1570 | 237,442 | +0.02(+12.79%) |
Jan 03, 2024 | 0.1300 | 0.1401 | 0.1243 | 0.1392 | 167,018 | +0.00(+1.38%) |
Jan 02, 2024 | 0.1200 | 0.1373 | 0.1200 | 0.1373 | 86,735 | +0.01(+7.10%) |
Dec 29, 2023 | 0.1191 | 0.1304 | 0.1095 | 0.1282 | 288,426 | +0.01(+8.55%) |
Dec 28, 2023 | 0.1026 | 0.1181 | 0.0942 | 0.1181 | 234,938 | +0.01(+9.45%) |
Dec 27, 2023 | 0.1100 | 0.1212 | 0.1044 | 0.1079 | 153,456 | -0.01(-10.97%) |
Dec 26, 2023 | 0.0950 | 0.1212 | 0.0950 | 0.1212 | 362,480 | +0.01(+9.19%) |
Dec 22, 2023 | 0.1020 | 0.1189 | 0.1017 | 0.1110 | 150,382 | -0.01(-6.80%) |
Dec 21, 2023 | 0.1400 | 0.1400 | 0.1020 | 0.1191 | 632,343 | -0.02(-14.93%) |
Dec 20, 2023 | 0.1401 | 0.1528 | 0.1333 | 0.1400 | 253,162 | -0.01(-6.67%) |
Dec 19, 2023 | 0.1717 | 0.1717 | 0.1330 | 0.1500 | 272,938 | +0.00(+0.60%) |
Dec 18, 2023 | 0.1560 | 0.1698 | 0.1444 | 0.1491 | 149,498 | -0.03(-16.52%) |
Dec 15, 2023 | 0.1965 | 0.1998 | 0.1700 | 0.1786 | 250,750 | -0.01(-6.00%) |
Dec 14, 2023 | 0.1882 | 0.2070 | 0.1709 | 0.1900 | 599,247 | +0.00(+1.50%) |
Dec 13, 2023 | 0.1350 | 0.1906 | 0.1350 | 0.1872 | 293,430 | +0.03(+20.77%) |
Dec 12, 2023 | 0.1841 | 0.1877 | 0.1450 | 0.1550 | 259,140 | -0.02(-12.73%) |
Dec 11, 2023 | 0.1686 | 0.1862 | 0.1581 | 0.1776 | 289,442 | +0.00(+0.62%) |
Dec 08, 2023 | 0.1335 | 0.1774 | 0.1200 | 0.1765 | 930,765 | +0.05(+40.97%) |
Dec 07, 2023 | 0.0976 | 0.1252 | 0.0976 | 0.1252 | 411,958 | +0.02(+21.79%) |
Dec 06, 2023 | 0.0920 | 0.1158 | 0.0900 | 0.1028 | 725,997 | +0.01(+14.22%) |
Dec 05, 2023 | 0.0851 | 0.0900 | 0.0800 | 0.0900 | 239,242 | +0.00(+0.22%) |
Dec 04, 2023 | 0.0900 | 0.0941 | 0.0844 | 0.0898 | 199,243 | -0.00(-0.22%) |
Dec 01, 2023 | 0.0871 | 0.0970 | 0.0836 | 0.0900 | 307,540 | +0.00(+0.45%) |
Nov 30, 2023 | 0.0830 | 0.0910 | 0.0800 | 0.0896 | 312,719 | +0.01(+7.43%) |
Nov 29, 2023 | 0.0987 | 0.0987 | 0.0834 | 0.0834 | 391,423 | -0.01(-10.61%) |
Nov 28, 2023 | 0.0880 | 0.0933 | 0.0806 | 0.0933 | 523,880 | +0.00(+4.25%) |
Nov 27, 2023 | 0.0950 | 0.0950 | 0.0828 | 0.0895 | 360,627 | -0.01(-5.79%) |
Nov 24, 2023 | 0.0800 | 0.0950 | 0.0800 | 0.0950 | 205,635 | +0.01(+5.56%) |
Nov 22, 2023 | 0.0780 | 0.0914 | 0.0780 | 0.0900 | 196,116 | +0.00(+2.27%) |
Nov 21, 2023 | 0.0880 | 0.0926 | 0.0800 | 0.0880 | 655,182 | -0.00(-3.83%) |
Nov 20, 2023 | 0.0909 | 0.0950 | 0.0855 | 0.0915 | 67,665 | +0.00(+0.55%) |
Nov 17, 2023 | 0.0819 | 0.1028 | 0.0819 | 0.0910 | 111,257 | +0.01(+5.81%) |
Nov 16, 2023 | 0.0950 | 0.1000 | 0.0819 | 0.0860 | 218,785 | -0.01(-5.49%) |
Nov 15, 2023 | 0.1029 | 0.1029 | 0.0864 | 0.0910 | 266,977 | -0.00(-3.81%) |
Nov 14, 2023 | 0.0947 | 0.1028 | 0.0855 | 0.0946 | 338,465 | -0.00(-4.54%) |
Nov 13, 2023 | 0.1063 | 0.1100 | 0.0940 | 0.0991 | 291,133 | -0.00(-3.51%) |
Nov 10, 2023 | 0.1017 | 0.1027 | 0.0995 | 0.1027 | 107,590 | +0.00(+1.18%) |
Nov 09, 2023 | 0.1090 | 0.1123 | 0.0970 | 0.1015 | 242,745 | +0.00(+2.11%) |
Nov 08, 2023 | 0.0902 | 0.1041 | 0.0902 | 0.0994 | 195,339 | +0.00(+1.43%) |
Nov 07, 2023 | 0.0973 | 0.1019 | 0.0927 | 0.0980 | 355,632 | +0.01(+8.77%) |
Nov 06, 2023 | 0.1000 | 0.1000 | 0.0901 | 0.0901 | 356,545 | -0.01(-6.15%) |
Nov 03, 2023 | 0.0940 | 0.0985 | 0.0837 | 0.0960 | 342,992 | +0.00(+1.59%) |
Nov 02, 2023 | 0.1211 | 0.1211 | 0.0903 | 0.0945 | 836,126 | -0.03(-26.63%) |