Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.0981 | 0.0999 | 0.0925 | 0.0925 | 491,482 | -0.00(-1.80%) |
Feb 28, 2024 | 0.0900 | 0.0990 | 0.0900 | 0.0942 | 405,839 | -0.00(-2.28%) |
Feb 27, 2024 | 0.0970 | 0.1045 | 0.0950 | 0.0964 | 988,167 | -0.00(-2.13%) |
Feb 26, 2024 | 0.0900 | 0.0988 | 0.0900 | 0.0985 | 770,785 | +0.01(+9.32%) |
Feb 23, 2024 | 0.0942 | 0.0973 | 0.0901 | 0.0901 | 205,888 | -0.01(-5.65%) |
Feb 22, 2024 | 0.0950 | 0.0974 | 0.0900 | 0.0955 | 663,821 | +0.00(+0.53%) |
Feb 21, 2024 | 0.0950 | 0.0969 | 0.0901 | 0.0950 | 453,888 | -0.00(-0.94%) |
Feb 20, 2024 | 0.1030 | 0.1030 | 0.0900 | 0.0959 | 583,030 | -0.00(-4.10%) |
Feb 16, 2024 | 0.1000 | 0.1031 | 0.0953 | 0.1000 | 935,797 | -0.00(-3.85%) |
Feb 15, 2024 | 0.0900 | 0.1200 | 0.0880 | 0.1040 | 10,407,965 | +0.01(+13.41%) |
Feb 14, 2024 | 0.0895 | 0.0920 | 0.0851 | 0.0917 | 397,929 | +0.00(+1.89%) |
Feb 13, 2024 | 0.0950 | 0.0950 | 0.0899 | 0.0900 | 330,590 | -0.00(-1.42%) |
Feb 12, 2024 | 0.0930 | 0.1000 | 0.0900 | 0.0913 | 861,802 | -0.01(-8.70%) |
Feb 09, 2024 | 0.0915 | 0.1038 | 0.0915 | 0.1000 | 1,380,866 | +0.01(+5.26%) |
Feb 08, 2024 | 0.0895 | 0.1100 | 0.0869 | 0.0950 | 4,857,704 | +0.01(+6.86%) |
Feb 07, 2024 | 0.0880 | 0.0899 | 0.0831 | 0.0889 | 679,805 | +0.00(+1.02%) |
Feb 06, 2024 | 0.0880 | 0.0898 | 0.0820 | 0.0880 | 307,625 | +0.00(+4.76%) |
Feb 05, 2024 | 0.0876 | 0.0899 | 0.0816 | 0.0840 | 488,192 | -0.00(-4.55%) |
Feb 02, 2024 | 0.0922 | 0.0922 | 0.0834 | 0.0880 | 598,767 | -0.00(-4.76%) |
Feb 01, 2024 | 0.0925 | 0.0950 | 0.0890 | 0.0924 | 356,289 | -0.00(-0.65%) |
Jan 31, 2024 | 0.0800 | 0.0965 | 0.0760 | 0.0930 | 727,672 | -0.00(-4.12%) |
Jan 30, 2024 | 0.0995 | 0.0995 | 0.0940 | 0.0970 | 326,044 | -0.00(-3.00%) |
Jan 29, 2024 | 0.0855 | 0.1060 | 0.0855 | 0.1000 | 1,594,586 | -0.01(-8.84%) |
Jan 26, 2024 | 0.1140 | 0.1144 | 0.1050 | 0.1097 | 402,461 | -0.00(-4.11%) |
Jan 25, 2024 | 0.1134 | 0.1200 | 0.1100 | 0.1144 | 449,622 | -0.00(-2.14%) |
Jan 24, 2024 | 0.1100 | 0.1192 | 0.1065 | 0.1169 | 923,271 | +0.01(+5.32%) |
Jan 23, 2024 | 0.1065 | 0.1123 | 0.1056 | 0.1110 | 914,668 | +0.00(+3.54%) |
Jan 22, 2024 | 0.1000 | 0.1099 | 0.1000 | 0.1072 | 548,979 | -0.00(-2.55%) |
Jan 19, 2024 | 0.1013 | 0.1100 | 0.1013 | 0.1100 | 514,286 | -0.00(-1.70%) |
Jan 18, 2024 | 0.1158 | 0.1180 | 0.1104 | 0.1119 | 275,696 | -0.01(-5.97%) |
Jan 17, 2024 | 0.1111 | 0.1229 | 0.1010 | 0.1190 | 1,249,020 | +0.01(+6.63%) |
Jan 16, 2024 | 0.1100 | 0.1193 | 0.1080 | 0.1116 | 1,508,418 | -0.01(-7.08%) |
Jan 12, 2024 | 0.1225 | 0.1280 | 0.1160 | 0.1201 | 1,651,106 | -0.00(-3.61%) |
Jan 11, 2024 | 0.1225 | 0.1265 | 0.1225 | 0.1246 | 714,666 | +0.00(+0.56%) |
Jan 10, 2024 | 0.1309 | 0.1309 | 0.1188 | 0.1239 | 1,659,039 | -0.01(-5.78%) |
Jan 09, 2024 | 0.1230 | 0.1323 | 0.1230 | 0.1315 | 791,644 | +0.00(+1.15%) |
Jan 08, 2024 | 0.1300 | 0.1335 | 0.1250 | 0.1300 | 455,955 | -0.00(-0.08%) |
Jan 05, 2024 | 0.1300 | 0.1340 | 0.1250 | 0.1301 | 582,356 | +0.00(+2.52%) |
Jan 04, 2024 | 0.1300 | 0.1356 | 0.1260 | 0.1269 | 958,378 | -0.01(-9.29%) |
Jan 03, 2024 | 0.1450 | 0.1488 | 0.1352 | 0.1399 | 974,040 | -0.01(-5.09%) |
Jan 02, 2024 | 0.1470 | 0.1540 | 0.1453 | 0.1474 | 601,951 | -0.00(-2.51%) |
Dec 29, 2023 | 0.1518 | 0.1575 | 0.1450 | 0.1512 | 1,618,087 | -0.01(-5.50%) |
Dec 28, 2023 | 0.1660 | 0.1795 | 0.1491 | 0.1600 | 2,681,971 | -0.01(-5.88%) |
Dec 27, 2023 | 0.1518 | 0.1800 | 0.1421 | 0.1700 | 5,816,434 | -0.00(-0.58%) |
Dec 26, 2023 | 0.1512 | 0.2180 | 0.1420 | 0.1710 | 72,810,888 | +0.05(+42.38%) |
Dec 22, 2023 | 0.1190 | 0.1240 | 0.1170 | 0.1201 | 16,242,118 | +0.00(+0.08%) |
Dec 21, 2023 | 0.1200 | 0.1250 | 0.1136 | 0.1200 | 359,383 | -0.00(-2.91%) |
Dec 20, 2023 | 0.1200 | 0.1250 | 0.1186 | 0.1236 | 305,920 | +0.00(+1.56%) |
Dec 19, 2023 | 0.1200 | 0.1250 | 0.1160 | 0.1217 | 612,290 | -0.00(-1.85%) |
Dec 18, 2023 | 0.1150 | 0.1261 | 0.1150 | 0.1240 | 345,153 | +0.00(+0.24%) |
Dec 15, 2023 | 0.1297 | 0.1340 | 0.1104 | 0.1237 | 715,298 | -0.01(-4.18%) |
Dec 14, 2023 | 0.1300 | 0.1336 | 0.1270 | 0.1291 | 222,909 | +0.00(+0.23%) |
Dec 13, 2023 | 0.1222 | 0.1300 | 0.1220 | 0.1288 | 213,860 | +0.00(+1.74%) |
Dec 12, 2023 | 0.1260 | 0.1330 | 0.1260 | 0.1266 | 526,344 | -0.00(-2.62%) |
Dec 11, 2023 | 0.1360 | 0.1360 | 0.1255 | 0.1300 | 304,532 | +0.00(+1.33%) |
Dec 08, 2023 | 0.1350 | 0.1365 | 0.1246 | 0.1283 | 389,713 | -0.00(-3.02%) |
Dec 07, 2023 | 0.1305 | 0.1359 | 0.1250 | 0.1323 | 484,431 | -0.00(-0.53%) |
Dec 06, 2023 | 0.1360 | 0.1369 | 0.1302 | 0.1330 | 243,727 | +0.00(+0.23%) |
Dec 05, 2023 | 0.1347 | 0.1377 | 0.1316 | 0.1327 | 363,052 | -0.00(-0.97%) |
Dec 04, 2023 | 0.1384 | 0.1384 | 0.1297 | 0.1340 | 600,067 | -0.00(-2.90%) |