Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.2236 | 0.2379 | 0.2200 | 0.2229 | 358,422 | -0.01(-2.66%) |
Mar 27, 2024 | 0.1990 | 0.2299 | 0.1990 | 0.2290 | 750,545 | +0.03(+16.07%) |
Mar 26, 2024 | 0.1800 | 0.2038 | 0.1800 | 0.1973 | 898,745 | +0.00(+1.81%) |
Mar 25, 2024 | 0.2070 | 0.2070 | 0.2070 | 0.1938 | 270,022 | +0.00(+0.10%) |
Mar 22, 2024 | 0.2100 | 0.2100 | 0.1915 | 0.1936 | 251,089 | -0.01(-4.44%) |
Mar 21, 2024 | 0.2034 | 0.2089 | 0.1999 | 0.2026 | 376,937 | -0.00(-0.20%) |
Mar 20, 2024 | 0.2000 | 0.2100 | 0.1902 | 0.2030 | 246,596 | +0.01(+4.00%) |
Mar 19, 2024 | 0.1884 | 0.1960 | 0.1770 | 0.1952 | 936,289 | +0.01(+5.68%) |
Mar 18, 2024 | 0.1848 | 0.1884 | 0.1810 | 0.1847 | 297,555 | +0.00(+0.54%) |
Mar 15, 2024 | 0.1925 | 0.1993 | 0.1837 | 0.1837 | 553,885 | -0.01(-6.75%) |
Mar 14, 2024 | 0.1900 | 0.2000 | 0.1900 | 0.1970 | 170,583 | +0.00(+0.72%) |
Mar 13, 2024 | 0.2039 | 0.2059 | 0.1956 | 0.1956 | 233,982 | -0.00(-2.20%) |
Mar 12, 2024 | 0.1960 | 0.2009 | 0.1925 | 0.2000 | 235,055 | +0.00(+1.73%) |
Mar 11, 2024 | 0.1900 | 0.2160 | 0.1900 | 0.1966 | 246,501 | -0.00(-0.76%) |
Mar 08, 2024 | 0.1981 | 0.2000 | 0.1886 | 0.1981 | 226,820 | +0.01(+5.04%) |
Mar 07, 2024 | 0.2002 | 0.2017 | 0.1886 | 0.1886 | 326,184 | -0.01(-5.70%) |
Mar 06, 2024 | 0.1794 | 0.2000 | 0.1792 | 0.2000 | 436,960 | +0.02(+13.06%) |
Mar 05, 2024 | 0.2000 | 0.2000 | 0.1769 | 0.1769 | 550,097 | -0.02(-11.37%) |
Mar 04, 2024 | 0.1853 | 0.2062 | 0.1853 | 0.1996 | 609,416 | +0.00(+2.25%) |
Mar 01, 2024 | 0.1830 | 0.2000 | 0.1830 | 0.1952 | 96,370 | -0.00(-1.41%) |
Feb 29, 2024 | 0.2040 | 0.2066 | 0.1945 | 0.1980 | 387,807 | -0.00(-2.22%) |
Feb 28, 2024 | 0.2065 | 0.2200 | 0.1976 | 0.2025 | 241,440 | +0.01(+3.37%) |
Feb 27, 2024 | 0.2100 | 0.2100 | 0.1916 | 0.1959 | 332,663 | -0.01(-3.73%) |
Feb 26, 2024 | 0.1820 | 0.2058 | 0.1820 | 0.2035 | 828,668 | +0.02(+10.24%) |
Feb 23, 2024 | 0.1820 | 0.1925 | 0.1820 | 0.1846 | 30,305 | -0.00(-1.70%) |
Feb 22, 2024 | 0.1889 | 0.1980 | 0.1846 | 0.1878 | 34,498 | +0.00(+1.73%) |
Feb 21, 2024 | 0.1820 | 0.1899 | 0.1820 | 0.1846 | 76,924 | -0.00(-1.76%) |
Feb 20, 2024 | 0.1899 | 0.1900 | 0.1808 | 0.1879 | 113,146 | +0.00(+2.23%) |
Feb 16, 2024 | 0.1730 | 0.1918 | 0.1730 | 0.1838 | 214,224 | -0.00(-2.44%) |
Feb 15, 2024 | 0.1900 | 0.1951 | 0.1804 | 0.1884 | 396,958 | -0.00(-0.84%) |
Feb 14, 2024 | 0.1900 | 0.1973 | 0.1864 | 0.1900 | 420,460 | +0.01(+5.20%) |
Feb 13, 2024 | 0.1920 | 0.1920 | 0.1781 | 0.1806 | 485,453 | -0.01(-2.80%) |
Feb 12, 2024 | 0.1800 | 0.1943 | 0.1792 | 0.1858 | 642,180 | +0.00(+0.43%) |
Feb 09, 2024 | 0.1998 | 0.2064 | 0.1846 | 0.1850 | 254,978 | -0.01(-3.90%) |
Feb 08, 2024 | 0.1930 | 0.2065 | 0.1900 | 0.1925 | 133,449 | -0.00(-1.18%) |
Feb 07, 2024 | 0.1824 | 0.1980 | 0.1819 | 0.1948 | 245,678 | +0.01(+7.21%) |
Feb 06, 2024 | 0.1960 | 0.1960 | 0.1817 | 0.1817 | 311,597 | -0.01(-2.73%) |
Feb 05, 2024 | 0.1863 | 0.1920 | 0.1796 | 0.1868 | 845,880 | +0.00(+1.41%) |
Feb 02, 2024 | 0.1794 | 0.1857 | 0.1736 | 0.1842 | 287,522 | +0.00(+1.77%) |
Feb 01, 2024 | 0.1677 | 0.1990 | 0.1635 | 0.1810 | 210,132 | +0.02(+9.96%) |
Jan 31, 2024 | 0.1793 | 0.1849 | 0.1628 | 0.1646 | 370,094 | -0.02(-10.49%) |
Jan 30, 2024 | 0.1520 | 0.1944 | 0.1478 | 0.1839 | 544,096 | +0.04(+27.97%) |
Jan 29, 2024 | 0.1464 | 0.1500 | 0.1406 | 0.1437 | 364,796 | -0.01(-3.36%) |
Jan 26, 2024 | 0.1619 | 0.1635 | 0.1435 | 0.1487 | 214,763 | -0.00(-2.24%) |
Jan 25, 2024 | 0.1428 | 0.1538 | 0.1396 | 0.1521 | 126,635 | +0.01(+7.49%) |
Jan 24, 2024 | 0.1400 | 0.1450 | 0.1326 | 0.1415 | 85,496 | -0.00(-3.02%) |
Jan 23, 2024 | 0.1517 | 0.1517 | 0.1415 | 0.1459 | 154,156 | -0.01(-7.07%) |
Jan 22, 2024 | 0.1565 | 0.1594 | 0.1498 | 0.1570 | 257,717 | +0.00(+0.00%) |
Jan 19, 2024 | 0.1534 | 0.1600 | 0.1500 | 0.1570 | 153,913 | -0.00(-1.44%) |
Jan 18, 2024 | 0.1415 | 0.1700 | 0.1415 | 0.1593 | 726,525 | +0.01(+3.58%) |
Jan 17, 2024 | 0.1600 | 0.1604 | 0.1466 | 0.1538 | 477,084 | -0.01(-3.39%) |
Jan 16, 2024 | 0.1647 | 0.1783 | 0.1550 | 0.1592 | 479,206 | -0.00(-2.39%) |
Jan 12, 2024 | 0.1798 | 0.1798 | 0.1555 | 0.1631 | 430,669 | -0.02(-10.04%) |
Jan 11, 2024 | 0.2215 | 0.2272 | 0.1706 | 0.1813 | 794,264 | -0.02(-10.60%) |
Jan 10, 2024 | 0.1900 | 0.2210 | 0.1773 | 0.2028 | 767,178 | +0.02(+10.22%) |
Jan 09, 2024 | 0.2092 | 0.2130 | 0.1600 | 0.1840 | 571,869 | -0.02(-8.68%) |
Jan 08, 2024 | 0.2315 | 0.2350 | 0.2015 | 0.2015 | 371,736 | -0.02(-8.70%) |
Jan 05, 2024 | 0.2460 | 0.2460 | 0.2153 | 0.2207 | 217,010 | -0.01(-5.68%) |
Jan 04, 2024 | 0.2284 | 0.2471 | 0.2284 | 0.2340 | 266,179 | +0.01(+2.63%) |
Jan 03, 2024 | 0.2200 | 0.2340 | 0.2100 | 0.2280 | 509,306 | -0.01(-2.98%) |