Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.2235 | 0.2463 | 0.2150 | 0.2150 | 208,961 | -0.01(-4.44%) |
Feb 28, 2024 | 0.2630 | 0.2630 | 0.2250 | 0.2250 | 115,656 | -0.04(-13.46%) |
Feb 27, 2024 | 0.2598 | 0.2664 | 0.2360 | 0.2600 | 266,049 | +0.03(+12.80%) |
Feb 26, 2024 | 0.2100 | 0.2500 | 0.1939 | 0.2305 | 70,297 | +0.04(+23.33%) |
Feb 23, 2024 | 0.2063 | 0.2200 | 0.1866 | 0.1869 | 16,153 | -0.04(-17.95%) |
Feb 22, 2024 | 0.2150 | 0.2350 | 0.1970 | 0.2278 | 71,398 | +0.03(+16.11%) |
Feb 21, 2024 | 0.2226 | 0.2226 | 0.1960 | 0.1962 | 68,079 | -0.00(-2.49%) |
Feb 20, 2024 | 0.2584 | 0.2584 | 0.2012 | 0.2012 | 52,948 | -0.04(-16.96%) |
Feb 16, 2024 | 0.2450 | 0.2518 | 0.2250 | 0.2423 | 47,496 | -0.01(-3.85%) |
Feb 15, 2024 | 0.2582 | 0.2797 | 0.2265 | 0.2520 | 514,318 | +0.00(+1.00%) |
Feb 14, 2024 | 0.2700 | 0.2860 | 0.2495 | 0.2495 | 122,435 | +0.01(+3.96%) |
Feb 13, 2024 | 0.2152 | 0.2600 | 0.2152 | 0.2400 | 65,755 | -0.03(-10.58%) |
Feb 12, 2024 | 0.2350 | 0.2800 | 0.2350 | 0.2684 | 124,924 | +0.02(+9.33%) |
Feb 09, 2024 | 0.2148 | 0.2495 | 0.2148 | 0.2455 | 157,276 | +0.03(+12.10%) |
Feb 08, 2024 | 0.1727 | 0.2190 | 0.1727 | 0.2190 | 124,477 | +0.05(+26.96%) |
Feb 07, 2024 | 0.1714 | 0.1815 | 0.1650 | 0.1725 | 23,080 | -0.01(-3.20%) |
Feb 06, 2024 | 0.1560 | 0.1850 | 0.1560 | 0.1782 | 78,540 | -0.00(-1.55%) |
Feb 05, 2024 | 0.1870 | 0.1940 | 0.1700 | 0.1810 | 52,833 | -0.02(-11.71%) |
Feb 02, 2024 | 0.1992 | 0.2080 | 0.1850 | 0.2050 | 23,340 | +0.01(+3.02%) |
Feb 01, 2024 | 0.1927 | 0.2018 | 0.1927 | 0.1990 | 10,390 | -0.01(-4.10%) |
Jan 31, 2024 | 0.1847 | 0.2134 | 0.1847 | 0.2075 | 27,744 | -0.01(-3.04%) |
Jan 30, 2024 | 0.2187 | 0.2325 | 0.2070 | 0.2140 | 127,609 | -0.03(-10.83%) |
Jan 29, 2024 | 0.2015 | 0.2469 | 0.2015 | 0.2400 | 145,666 | +0.03(+15.94%) |
Jan 26, 2024 | 0.1909 | 0.2400 | 0.1909 | 0.2070 | 60,272 | +0.02(+11.77%) |
Jan 25, 2024 | 0.1797 | 0.1865 | 0.1700 | 0.1852 | 21,522 | +0.00(+0.11%) |
Jan 24, 2024 | 0.2000 | 0.2009 | 0.1800 | 0.1850 | 44,993 | +0.00(+1.26%) |
Jan 23, 2024 | 0.1838 | 0.1863 | 0.1700 | 0.1827 | 9,666 | -0.01(-4.35%) |
Jan 22, 2024 | 0.1914 | 0.2000 | 0.1700 | 0.1910 | 53,639 | +0.01(+7.42%) |
Jan 19, 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1778 | 55,164 | +0.00(+2.18%) |
Jan 18, 2024 | 0.1955 | 0.2100 | 0.1738 | 0.1740 | 106,917 | -0.04(-16.75%) |
Jan 17, 2024 | 0.1924 | 0.2090 | 0.1924 | 0.2090 | 76,965 | +0.02(+12.31%) |
Jan 16, 2024 | 0.1967 | 0.2011 | 0.1861 | 0.1861 | 30,812 | -0.01(-6.95%) |
Jan 12, 2024 | 0.2400 | 0.2600 | 0.1826 | 0.2000 | 260,073 | -0.05(-20.00%) |
Jan 11, 2024 | 0.2958 | 0.3000 | 0.2430 | 0.2500 | 143,105 | -0.02(-8.29%) |
Jan 10, 2024 | 0.2364 | 0.3261 | 0.2364 | 0.2726 | 777,067 | +0.02(+9.04%) |
Jan 09, 2024 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | 419,410 | -0.07(-21.14%) |
Jan 08, 2024 | 0.3050 | 0.3200 | 0.2800 | 0.3170 | 464,605 | -0.03(-9.87%) |
Jan 05, 2024 | 0.3600 | 0.3883 | 0.3300 | 0.3517 | 15,042 | -0.03(-7.45%) |
Jan 04, 2024 | 0.3646 | 0.3900 | 0.3570 | 0.3800 | 476,279 | -0.00(-0.84%) |
Jan 03, 2024 | 0.3500 | 0.3832 | 0.3100 | 0.3832 | 107,252 | +0.02(+6.44%) |
Jan 02, 2024 | 0.4432 | 0.4597 | 0.3600 | 0.3600 | 725,052 | -0.00(-0.91%) |
Dec 29, 2023 | 0.3507 | 0.4500 | 0.3507 | 0.3633 | 410,432 | -0.01(-3.69%) |
Dec 28, 2023 | 0.3816 | 0.4000 | 0.3377 | 0.3772 | 326,807 | -0.00(-0.87%) |
Dec 27, 2023 | 0.3106 | 0.4100 | 0.3100 | 0.3805 | 668,472 | +0.04(+11.91%) |
Dec 26, 2023 | 0.3600 | 0.3637 | 0.2610 | 0.3400 | 457,945 | +0.02(+6.25%) |
Dec 22, 2023 | 0.2333 | 0.3498 | 0.2333 | 0.3200 | 820,310 | +0.08(+35.59%) |
Dec 21, 2023 | 0.2069 | 0.2401 | 0.2069 | 0.2360 | 101,897 | +0.02(+8.51%) |
Dec 20, 2023 | 0.2065 | 0.2300 | 0.2000 | 0.2175 | 61,891 | +0.02(+9.57%) |
Dec 19, 2023 | 0.1822 | 0.2130 | 0.1820 | 0.1985 | 57,343 | +0.02(+8.29%) |
Dec 18, 2023 | 0.2130 | 0.2130 | 0.1770 | 0.1833 | 14,777 | -0.01(-3.63%) |
Dec 15, 2023 | 0.1900 | 0.2100 | 0.1800 | 0.1902 | 90,435 | -0.01(-6.07%) |
Dec 14, 2023 | 0.1573 | 0.2050 | 0.1573 | 0.2025 | 177,650 | +0.04(+21.99%) |
Dec 13, 2023 | 0.1430 | 0.1920 | 0.1430 | 0.1660 | 33,448 | -0.01(-4.49%) |
Dec 12, 2023 | 0.1600 | 0.1974 | 0.1460 | 0.1738 | 39,327 | +0.02(+15.87%) |
Dec 11, 2023 | 0.1422 | 0.1700 | 0.1415 | 0.1500 | 236,984 | -0.03(-17.81%) |
Dec 08, 2023 | 0.1650 | 0.1863 | 0.1600 | 0.1825 | 110,491 | +0.03(+19.28%) |
Dec 07, 2023 | 0.1650 | 0.1690 | 0.1481 | 0.1530 | 150,283 | -0.03(-15.00%) |
Dec 06, 2023 | 0.1601 | 0.1900 | 0.1600 | 0.1800 | 122,992 | +0.02(+12.50%) |
Dec 05, 2023 | 0.1765 | 0.1800 | 0.1273 | 0.1600 | 101,614 | +0.01(+5.26%) |
Dec 04, 2023 | 0.1290 | 0.1520 | 0.1259 | 0.1520 | 326,960 | +0.03(+25.62%) |