Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.1300 | 0.1380 | 0.1262 | 0.1287 | 2,213,091 | -0.00(-2.50%) |
Mar 27, 2024 | 0.1400 | 0.1430 | 0.1260 | 0.1320 | 3,955,763 | -0.01(-4.56%) |
Mar 26, 2024 | 0.1400 | 0.1450 | 0.1325 | 0.1383 | 1,775,806 | -0.00(-1.78%) |
Mar 25, 2024 | 0.1400 | 0.1490 | 0.1351 | 0.1408 | 2,311,133 | -0.00(-0.85%) |
Mar 22, 2024 | 0.1455 | 0.1495 | 0.1303 | 0.1420 | 4,653,071 | -0.01(-8.62%) |
Mar 21, 2024 | 0.1800 | 0.2000 | 0.1500 | 0.1554 | 10,602,053 | -0.03(-14.14%) |
Mar 20, 2024 | 0.1510 | 0.3038 | 0.1422 | 0.1810 | 98,194,392 | +0.04(+26.13%) |
Mar 19, 2024 | 0.1401 | 0.1550 | 0.1399 | 0.1435 | 2,469,058 | +0.00(+3.24%) |
Mar 18, 2024 | 0.1560 | 0.1570 | 0.1262 | 0.1390 | 2,969,912 | -0.02(-13.12%) |
Mar 15, 2024 | 0.1340 | 0.1670 | 0.1330 | 0.1600 | 11,896,844 | +0.03(+24.42%) |
Mar 14, 2024 | 0.1300 | 0.1378 | 0.1259 | 0.1286 | 1,445,163 | -0.01(-4.03%) |
Mar 13, 2024 | 0.1211 | 0.1347 | 0.1200 | 0.1340 | 1,844,985 | -0.00(-0.37%) |
Mar 12, 2024 | 0.1500 | 0.1563 | 0.1300 | 0.1345 | 2,502,270 | -0.02(-13.50%) |
Mar 11, 2024 | 0.1700 | 0.1819 | 0.1540 | 0.1555 | 2,824,142 | -0.02(-12.44%) |
Mar 08, 2024 | 0.2100 | 0.2100 | 0.1700 | 0.1776 | 5,007,209 | -0.01(-7.74%) |
Mar 07, 2024 | 0.2000 | 0.2035 | 0.1867 | 0.1925 | 1,290,018 | -0.01(-3.65%) |
Mar 06, 2024 | 0.2125 | 0.2140 | 0.1940 | 0.1998 | 1,800,443 | -0.01(-4.36%) |
Mar 05, 2024 | 0.2050 | 0.2150 | 0.1950 | 0.2089 | 3,432,634 | +0.01(+7.13%) |
Mar 04, 2024 | 0.2000 | 0.2100 | 0.1829 | 0.1950 | 4,082,781 | -0.01(-2.99%) |
Mar 01, 2024 | 0.2110 | 0.2110 | 0.1960 | 0.2010 | 2,537,417 | -0.00(-0.59%) |
Feb 29, 2024 | 0.2287 | 0.2287 | 0.2003 | 0.2022 | 4,399,654 | -0.02(-7.38%) |
Feb 28, 2024 | 0.3800 | 0.3900 | 0.1960 | 0.2183 | 19,541,576 | -0.13(-37.61%) |
Feb 27, 2024 | 0.2850 | 0.3500 | 0.2700 | 0.3499 | 7,155,259 | +0.08(+31.59%) |
Feb 26, 2024 | 0.3392 | 0.3500 | 0.2459 | 0.2659 | 3,449,414 | -0.07(-20.39%) |
Feb 23, 2024 | 0.3450 | 0.3490 | 0.3210 | 0.3340 | 1,050,090 | -0.01(-4.30%) |
Feb 22, 2024 | 0.3300 | 0.3520 | 0.3300 | 0.3490 | 510,188 | +0.00(+0.58%) |
Feb 21, 2024 | 0.3203 | 0.3470 | 0.3200 | 0.3470 | 656,735 | +0.02(+5.09%) |
Feb 20, 2024 | 0.3600 | 0.3600 | 0.3221 | 0.3302 | 722,236 | -0.00(-1.43%) |
Feb 16, 2024 | 0.2869 | 0.3549 | 0.2805 | 0.3350 | 1,632,843 | +0.04(+13.67%) |
Feb 15, 2024 | 0.3033 | 0.3100 | 0.2800 | 0.2947 | 763,214 | -0.02(-5.76%) |
Feb 14, 2024 | 0.2900 | 0.3200 | 0.2900 | 0.3127 | 931,613 | +0.01(+4.23%) |
Feb 13, 2024 | 0.3250 | 0.3380 | 0.2838 | 0.3000 | 1,755,767 | -0.04(-11.24%) |
Feb 12, 2024 | 0.4000 | 0.4067 | 0.3301 | 0.3380 | 1,385,193 | -0.02(-6.11%) |
Feb 09, 2024 | 0.3273 | 0.3998 | 0.3273 | 0.3600 | 2,608,058 | +0.01(+2.27%) |
Feb 08, 2024 | 0.3500 | 0.3770 | 0.3019 | 0.3520 | 6,269,966 | -0.05(-12.00%) |
Feb 07, 2024 | 0.4400 | 0.6161 | 0.3200 | 0.4000 | 119,256,968 | +0.17(+72.34%) |
Feb 06, 2024 | 0.2300 | 0.2600 | 0.2210 | 0.2321 | 733,491 | -0.01(-5.61%) |
Feb 05, 2024 | 0.3002 | 0.3002 | 0.2281 | 0.2459 | 658,885 | -0.05(-16.36%) |
Feb 02, 2024 | 0.3200 | 0.3302 | 0.2920 | 0.2940 | 298,689 | -0.04(-11.45%) |
Feb 01, 2024 | 0.3800 | 0.4062 | 0.3115 | 0.3320 | 639,436 | -0.07(-17.02%) |
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 | 0.4173 | 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%) |