Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.1261 | 0.1289 | 0.1214 | 0.1250 | 348,935 | -0.01(-3.85%) |
Feb 28, 2024 | 0.1240 | 0.1350 | 0.1161 | 0.1300 | 1,833,712 | +0.01(+6.21%) |
Feb 27, 2024 | 0.1230 | 0.1250 | 0.1175 | 0.1224 | 605,349 | +0.00(+2.43%) |
Feb 26, 2024 | 0.1240 | 0.1240 | 0.1160 | 0.1195 | 1,170,246 | -0.01(-5.16%) |
Feb 23, 2024 | 0.1300 | 0.1300 | 0.1170 | 0.1260 | 1,100,553 | -0.00(-2.78%) |
Feb 22, 2024 | 0.1333 | 0.1333 | 0.1210 | 0.1296 | 769,557 | -0.00(-0.99%) |
Feb 21, 2024 | 0.1290 | 0.1310 | 0.1240 | 0.1309 | 1,818,942 | -0.00(-0.83%) |
Feb 20, 2024 | 0.1300 | 0.1378 | 0.1218 | 0.1320 | 3,246,040 | -0.00(-1.12%) |
Feb 16, 2024 | 0.1380 | 0.1400 | 0.1260 | 0.1335 | 1,341,650 | -0.00(-1.77%) |
Feb 15, 2024 | 0.1180 | 0.1400 | 0.1120 | 0.1359 | 3,406,143 | +0.02(+12.87%) |
Feb 14, 2024 | 0.1400 | 0.1381 | 0.1196 | 0.1204 | 3,157,997 | -0.01(-7.38%) |
Feb 13, 2024 | 0.1530 | 0.1539 | 0.1280 | 0.1300 | 4,646,127 | -0.04(-22.02%) |
Feb 12, 2024 | 0.1650 | 0.1890 | 0.1610 | 0.1667 | 4,507,974 | -0.01(-3.08%) |
Feb 09, 2024 | 0.2800 | 0.2856 | 0.1680 | 0.1720 | 29,410,260 | -0.07(-29.82%) |
Feb 08, 2024 | 0.2500 | 0.2990 | 0.2339 | 0.2451 | 1,993,278 | -0.00(-0.45%) |
Feb 07, 2024 | 0.2549 | 0.2728 | 0.2430 | 0.2462 | 220,249 | -0.02(-7.76%) |
Feb 06, 2024 | 0.2631 | 0.2900 | 0.2501 | 0.2669 | 49,691 | -0.00(-1.15%) |
Feb 05, 2024 | 0.2700 | 0.2705 | 0.2500 | 0.2700 | 103,723 | -0.01(-1.82%) |
Feb 02, 2024 | 0.3200 | 0.3250 | 0.2700 | 0.2750 | 84,976 | -0.02(-6.87%) |
Feb 01, 2024 | 0.3119 | 0.3350 | 0.2850 | 0.2953 | 99,272 | -0.04(-12.11%) |
Jan 31, 2024 | 0.3343 | 0.3699 | 0.3100 | 0.3360 | 58,141 | -0.00(-1.15%) |
Jan 30, 2024 | 0.3314 | 0.3699 | 0.3310 | 0.3399 | 30,652 | +0.01(+2.75%) |
Jan 29, 2024 | 0.3400 | 0.3500 | 0.3303 | 0.3308 | 16,795 | +0.00(+0.18%) |
Jan 26, 2024 | 0.3400 | 0.3600 | 0.3200 | 0.3302 | 48,052 | -0.00(-0.42%) |
Jan 25, 2024 | 0.3700 | 0.3700 | 0.3315 | 0.3316 | 38,399 | -0.03(-9.15%) |
Jan 24, 2024 | 0.4000 | 0.4000 | 0.3600 | 0.3650 | 48,961 | -0.02(-5.44%) |
Jan 23, 2024 | 0.3690 | 0.3860 | 0.3499 | 0.3860 | 80,698 | +0.03(+9.19%) |
Jan 22, 2024 | 0.3530 | 0.3827 | 0.3530 | 0.3535 | 47,838 | -0.01(-1.81%) |
Jan 19, 2024 | 0.3600 | 0.3999 | 0.3505 | 0.3600 | 32,903 | +0.00(+0.00%) |
Jan 18, 2024 | 0.3630 | 0.3745 | 0.3600 | 0.3600 | 23,852 | -0.01(-3.97%) |
Jan 17, 2024 | 0.3700 | 0.3899 | 0.3600 | 0.3749 | 53,645 | -0.02(-3.87%) |
Jan 16, 2024 | 0.4200 | 0.4280 | 0.3600 | 0.3900 | 143,940 | -0.02(-4.29%) |
Jan 12, 2024 | 0.3790 | 0.4200 | 0.3700 | 0.4075 | 122,641 | +0.03(+7.24%) |
Jan 11, 2024 | 0.3850 | 0.3945 | 0.3505 | 0.3800 | 103,793 | -0.02(-3.80%) |
Jan 10, 2024 | 0.3801 | 0.4000 | 0.3750 | 0.3950 | 54,211 | -0.01(-2.47%) |
Jan 09, 2024 | 0.4025 | 0.4198 | 0.3707 | 0.4050 | 100,625 | -0.01(-2.27%) |
Jan 08, 2024 | 0.4100 | 0.4600 | 0.3900 | 0.4144 | 120,616 | -0.01(-2.49%) |
Jan 05, 2024 | 0.4857 | 0.4900 | 0.4200 | 0.4250 | 179,073 | -0.08(-15.12%) |
Jan 04, 2024 | 0.5200 | 0.5214 | 0.4700 | 0.5007 | 290,160 | -0.01(-1.82%) |
Jan 03, 2024 | 0.4400 | 0.5300 | 0.4300 | 0.5100 | 204,600 | +0.06(+13.28%) |
Jan 02, 2024 | 0.4490 | 0.4730 | 0.4400 | 0.4502 | 146,047 | -0.01(-2.34%) |
Dec 29, 2023 | 0.4700 | 0.4883 | 0.4600 | 0.4610 | 355,345 | -0.03(-6.87%) |
Dec 28, 2023 | 0.5700 | 0.6257 | 0.4800 | 0.4950 | 7,459,997 | +0.02(+3.13%) |
Dec 27, 2023 | 0.4700 | 0.4900 | 0.4410 | 0.4800 | 1,108,533 | +0.02(+4.64%) |
Dec 26, 2023 | 0.4700 | 0.4799 | 0.4345 | 0.4587 | 50,088 | -0.02(-4.44%) |
Dec 22, 2023 | 0.5000 | 0.5125 | 0.4650 | 0.4800 | 87,253 | -0.01(-2.30%) |
Dec 21, 2023 | 0.5200 | 0.5200 | 0.4640 | 0.4913 | 124,131 | +0.00(+0.27%) |
Dec 20, 2023 | 0.4887 | 0.5146 | 0.4700 | 0.4900 | 43,557 | -0.03(-5.77%) |
Dec 19, 2023 | 0.5400 | 0.5384 | 0.4900 | 0.5200 | 41,291 | +0.00(+0.39%) |
Dec 18, 2023 | 0.4950 | 0.5374 | 0.4700 | 0.5180 | 15,178 | +0.02(+4.65%) |
Dec 15, 2023 | 0.5145 | 0.5500 | 0.4900 | 0.4950 | 16,411 | +0.01(+1.02%) |
Dec 14, 2023 | 0.5390 | 0.5390 | 0.4590 | 0.4900 | 49,357 | +0.01(+1.93%) |
Dec 13, 2023 | 0.4600 | 0.4875 | 0.4460 | 0.4807 | 17,992 | +0.02(+4.50%) |
Dec 12, 2023 | 0.5070 | 0.5097 | 0.4410 | 0.4600 | 49,536 | -0.02(-4.96%) |
Dec 11, 2023 | 0.5650 | 0.5650 | 0.4574 | 0.4840 | 227,365 | -0.07(-12.33%) |
Dec 08, 2023 | 0.5745 | 0.5745 | 0.5401 | 0.5521 | 62,104 | -0.04(-6.09%) |
Dec 07, 2023 | 0.6000 | 0.6000 | 0.5600 | 0.5879 | 95,727 | -0.02(-3.62%) |
Dec 06, 2023 | 0.5500 | 0.6250 | 0.5500 | 0.6100 | 195,698 | +0.03(+4.72%) |
Dec 05, 2023 | 0.5500 | 0.6000 | 0.5500 | 0.5825 | 260,789 | -0.03(-4.66%) |
Dec 04, 2023 | 0.6260 | 0.6325 | 0.5406 | 0.6110 | 2,971,034 | +0.03(+5.34%) |