Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.5400 | 0.5600 | 0.4500 | 0.5585 | 347,640 | -0.00(-0.25%) |
Feb 28, 2024 | 0.5200 | 0.5599 | 0.5100 | 0.5599 | 575,765 | -0.02(-3.01%) |
Feb 27, 2024 | 0.6050 | 0.6080 | 0.5011 | 0.5773 | 731,279 | -0.08(-12.53%) |
Feb 26, 2024 | 0.6538 | 0.7590 | 0.6000 | 0.6600 | 1,354,647 | -0.12(-15.38%) |
Feb 23, 2024 | 0.7000 | 0.8590 | 0.4588 | 0.7800 | 21,470,188 | +0.32(+70.27%) |
Feb 22, 2024 | 0.3550 | 0.4700 | 0.3220 | 0.4581 | 16,118,412 | +0.11(+30.14%) |
Feb 21, 2024 | 0.3250 | 0.3700 | 0.3110 | 0.3520 | 168,950 | +0.04(+11.68%) |
Feb 20, 2024 | 0.3200 | 0.3280 | 0.3100 | 0.3152 | 36,863 | -0.00(-0.22%) |
Feb 16, 2024 | 0.3241 | 0.3270 | 0.3100 | 0.3159 | 85,315 | +0.00(+0.22%) |
Feb 15, 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3152 | 57,291 | -0.01(-4.19%) |
Feb 14, 2024 | 0.3201 | 0.3290 | 0.3198 | 0.3290 | 22,400 | +0.02(+5.15%) |
Feb 13, 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3129 | 74,992 | -0.02(-5.18%) |
Feb 12, 2024 | 0.3210 | 0.3350 | 0.3150 | 0.3300 | 47,312 | +0.01(+1.60%) |
Feb 09, 2024 | 0.3228 | 0.3292 | 0.3211 | 0.3248 | 18,887 | +0.00(+0.87%) |
Feb 08, 2024 | 0.3243 | 0.3276 | 0.3210 | 0.3220 | 18,433 | +0.00(+0.31%) |
Feb 07, 2024 | 0.3300 | 0.3398 | 0.3200 | 0.3210 | 24,563 | -0.00(-1.50%) |
Feb 06, 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3259 | 29,843 | -0.00(-1.39%) |
Feb 05, 2024 | 0.3449 | 0.3626 | 0.3200 | 0.3305 | 24,298 | -0.00(-0.84%) |
Feb 02, 2024 | 0.3300 | 0.3450 | 0.3260 | 0.3333 | 43,433 | +0.01(+2.24%) |
Feb 01, 2024 | 0.3217 | 0.3488 | 0.3217 | 0.3260 | 19,642 | -0.01(-1.51%) |
Jan 31, 2024 | 0.3450 | 0.3455 | 0.3200 | 0.3310 | 26,755 | +0.01(+3.15%) |
Jan 30, 2024 | 0.3301 | 0.3589 | 0.3201 | 0.3209 | 62,536 | -0.03(-7.52%) |
Jan 29, 2024 | 0.3500 | 0.3700 | 0.3213 | 0.3470 | 97,191 | +0.01(+2.06%) |
Jan 26, 2024 | 0.3500 | 0.3700 | 0.3400 | 0.3400 | 93,662 | +0.00(+0.00%) |
Jan 25, 2024 | 0.4088 | 0.4088 | 0.3375 | 0.3400 | 474,804 | -0.05(-13.29%) |
Jan 24, 2024 | 0.3453 | 0.4600 | 0.3178 | 0.3921 | 809,649 | +0.08(+25.96%) |
Jan 23, 2024 | 0.3400 | 0.3498 | 0.3113 | 0.3113 | 58,805 | -0.01(-4.51%) |
Jan 22, 2024 | 0.3260 | 0.3515 | 0.3260 | 0.3260 | 10,334 | +0.01(+2.74%) |
Jan 19, 2024 | 0.3200 | 0.3200 | 0.3101 | 0.3173 | 19,742 | +0.00(+1.41%) |
Jan 18, 2024 | 0.3350 | 0.3350 | 0.3010 | 0.3129 | 36,745 | -0.00(-0.10%) |
Jan 17, 2024 | 0.3300 | 0.3581 | 0.3019 | 0.3132 | 106,819 | -0.03(-8.18%) |
Jan 16, 2024 | 0.3486 | 0.3800 | 0.3400 | 0.3411 | 10,097 | -0.01(-2.46%) |
Jan 12, 2024 | 0.3579 | 0.3579 | 0.3400 | 0.3497 | 24,141 | -0.01(-2.26%) |
Jan 11, 2024 | 0.3800 | 0.3900 | 0.3525 | 0.3578 | 48,251 | -0.02(-4.59%) |
Jan 10, 2024 | 0.3994 | 0.3994 | 0.3710 | 0.3750 | 23,280 | +0.00(+0.46%) |
Jan 09, 2024 | 0.3900 | 0.4000 | 0.3727 | 0.3733 | 149,796 | -0.01(-2.35%) |
Jan 08, 2024 | 0.4070 | 0.4100 | 0.3611 | 0.3823 | 83,057 | +0.02(+5.90%) |
Jan 05, 2024 | 0.4000 | 0.4099 | 0.3600 | 0.3610 | 44,481 | -0.03(-6.77%) |
Jan 04, 2024 | 0.3810 | 0.3950 | 0.3792 | 0.3872 | 38,974 | +0.01(+1.87%) |
Jan 03, 2024 | 0.3912 | 0.3912 | 0.3800 | 0.3801 | 6,097 | -0.01(-3.48%) |
Jan 02, 2024 | 0.3885 | 0.4000 | 0.3885 | 0.3938 | 34,197 | -0.01(-1.30%) |
Dec 29, 2023 | 0.4100 | 0.4126 | 0.3800 | 0.3990 | 65,173 | -0.00(-0.25%) |
Dec 28, 2023 | 0.4200 | 0.4194 | 0.3802 | 0.4000 | 66,212 | +0.01(+2.83%) |
Dec 27, 2023 | 0.4200 | 0.4200 | 0.3720 | 0.3890 | 199,243 | -0.01(-1.39%) |
Dec 26, 2023 | 0.3900 | 0.4000 | 0.3700 | 0.3945 | 123,984 | +0.00(+1.15%) |
Dec 22, 2023 | 0.3701 | 0.3990 | 0.3701 | 0.3900 | 76,532 | +0.01(+2.71%) |
Dec 21, 2023 | 0.3710 | 0.3798 | 0.3580 | 0.3797 | 60,415 | +0.03(+8.49%) |
Dec 20, 2023 | 0.3900 | 0.4200 | 0.3500 | 0.3500 | 121,293 | -0.05(-12.50%) |
Dec 19, 2023 | 0.3900 | 0.4190 | 0.3920 | 0.4000 | 42,023 | +0.00(+0.76%) |
Dec 18, 2023 | 0.4100 | 0.4200 | 0.3900 | 0.3970 | 37,962 | -0.00(-0.50%) |
Dec 15, 2023 | 0.3745 | 0.4500 | 0.3558 | 0.3990 | 127,244 | +0.01(+2.31%) |
Dec 14, 2023 | 0.3752 | 0.4295 | 0.3539 | 0.3900 | 342,099 | +0.02(+5.41%) |
Dec 13, 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3700 | 63,099 | +0.02(+5.59%) |
Dec 12, 2023 | 0.3690 | 0.3690 | 0.3313 | 0.3504 | 125,579 | -0.02(-5.04%) |
Dec 11, 2023 | 0.3601 | 0.3889 | 0.3600 | 0.3690 | 117,263 | -0.01(-1.84%) |
Dec 08, 2023 | 0.3800 | 0.3976 | 0.3690 | 0.3759 | 43,039 | -0.01(-2.99%) |
Dec 07, 2023 | 0.4200 | 0.4200 | 0.3300 | 0.3875 | 141,849 | -0.03(-6.56%) |
Dec 06, 2023 | 0.4210 | 0.4327 | 0.4000 | 0.4147 | 77,710 | +0.01(+3.65%) |
Dec 05, 2023 | 0.4200 | 0.4299 | 0.4000 | 0.4001 | 140,059 | -0.03(-5.90%) |
Dec 04, 2023 | 0.4254 | 0.4300 | 0.4150 | 0.4252 | 100,326 | -0.01(-3.12%) |