Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.1925 | 0.1960 | 0.1833 | 0.1900 | 1,209,166 | -0.00(-2.01%) |
Feb 28, 2024 | 0.1980 | 0.1980 | 0.1850 | 0.1939 | 1,448,341 | -0.01(-3.05%) |
Feb 27, 2024 | 0.2200 | 0.2240 | 0.1825 | 0.2000 | 14,741,200 | -0.00(-2.25%) |
Feb 26, 2024 | 0.1900 | 0.2150 | 0.1869 | 0.2046 | 1,708,911 | +0.01(+3.18%) |
Feb 23, 2024 | 0.2100 | 0.2164 | 0.1911 | 0.1983 | 2,890,112 | -0.02(-9.04%) |
Feb 22, 2024 | 0.2400 | 0.2368 | 0.2101 | 0.2180 | 2,924,817 | -0.01(-6.40%) |
Feb 21, 2024 | 0.2500 | 0.2649 | 0.2301 | 0.2329 | 5,315,311 | -0.04(-13.45%) |
Feb 20, 2024 | 0.5700 | 0.7060 | 0.2550 | 0.2691 | 119,355,544 | +0.06(+25.75%) |
Feb 16, 2024 | 0.2195 | 0.2195 | 0.2060 | 0.2140 | 4,895,757 | +0.00(+1.61%) |
Feb 15, 2024 | 0.2100 | 0.2188 | 0.2000 | 0.2106 | 465,298 | -0.01(-4.19%) |
Feb 14, 2024 | 0.2290 | 0.2400 | 0.2113 | 0.2198 | 477,677 | -0.00(-0.41%) |
Feb 13, 2024 | 0.2450 | 0.2455 | 0.2159 | 0.2207 | 683,033 | -0.03(-11.76%) |
Feb 12, 2024 | 0.2490 | 0.2747 | 0.2264 | 0.2501 | 2,530,740 | +0.01(+4.64%) |
Feb 09, 2024 | 0.2446 | 0.2504 | 0.2210 | 0.2390 | 406,294 | +0.00(+0.00%) |
Feb 08, 2024 | 0.2205 | 0.2594 | 0.2140 | 0.2390 | 1,850,112 | +0.01(+5.19%) |
Feb 07, 2024 | 0.2210 | 0.2299 | 0.2106 | 0.2272 | 495,620 | -0.00(-0.35%) |
Feb 06, 2024 | 0.2370 | 0.2443 | 0.2188 | 0.2280 | 898,919 | -0.01(-4.96%) |
Feb 05, 2024 | 0.2884 | 0.2884 | 0.2224 | 0.2399 | 908,301 | -0.05(-17.28%) |
Feb 02, 2024 | 0.3170 | 0.3180 | 0.2850 | 0.2900 | 1,160,744 | -0.10(-26.41%) |
Feb 01, 2024 | 0.3100 | 0.4187 | 0.3080 | 0.3941 | 3,305,751 | +0.08(+27.33%) |
Jan 31, 2024 | 0.3370 | 0.3370 | 0.3051 | 0.3095 | 210,981 | -0.01(-2.98%) |
Jan 30, 2024 | 0.3346 | 0.3420 | 0.3074 | 0.3190 | 194,268 | -0.02(-4.78%) |
Jan 29, 2024 | 0.3150 | 0.3400 | 0.3075 | 0.3350 | 239,321 | +0.01(+3.11%) |
Jan 26, 2024 | 0.3032 | 0.3250 | 0.3015 | 0.3249 | 120,524 | +0.00(+1.53%) |
Jan 25, 2024 | 0.3200 | 0.3349 | 0.3061 | 0.3200 | 146,985 | -0.01(-1.54%) |
Jan 24, 2024 | 0.3250 | 0.3350 | 0.3121 | 0.3250 | 253,041 | +0.01(+1.88%) |
Jan 23, 2024 | 0.3150 | 0.3330 | 0.3100 | 0.3190 | 255,399 | +0.01(+2.90%) |
Jan 22, 2024 | 0.3045 | 0.3300 | 0.3006 | 0.3100 | 109,704 | -0.00(-1.24%) |
Jan 19, 2024 | 0.3201 | 0.3438 | 0.3049 | 0.3139 | 191,350 | -0.03(-8.67%) |
Jan 18, 2024 | 0.3750 | 0.3751 | 0.3184 | 0.3437 | 322,384 | -0.03(-7.11%) |
Jan 17, 2024 | 0.3600 | 0.3900 | 0.3600 | 0.3700 | 171,877 | +0.00(+0.54%) |
Jan 16, 2024 | 0.3800 | 0.3859 | 0.3650 | 0.3680 | 199,745 | -0.01(-3.54%) |
Jan 12, 2024 | 0.3900 | 0.3900 | 0.3701 | 0.3815 | 132,071 | +0.01(+2.03%) |
Jan 11, 2024 | 0.4100 | 0.4100 | 0.3739 | 0.3739 | 228,043 | -0.03(-6.53%) |
Jan 10, 2024 | 0.4138 | 0.4138 | 0.3900 | 0.4000 | 194,868 | +0.00(+0.28%) |
Jan 09, 2024 | 0.4152 | 0.4170 | 0.3800 | 0.3989 | 166,233 | -0.01(-3.25%) |
Jan 08, 2024 | 0.4190 | 0.4199 | 0.4010 | 0.4123 | 182,007 | -0.01(-1.60%) |
Jan 05, 2024 | 0.4170 | 0.4300 | 0.4040 | 0.4190 | 281,816 | +0.00(+0.84%) |
Jan 04, 2024 | 0.4500 | 0.4590 | 0.4058 | 0.4155 | 208,783 | -0.03(-7.05%) |
Jan 03, 2024 | 0.4830 | 0.4830 | 0.4302 | 0.4470 | 267,519 | -0.02(-4.28%) |
Jan 02, 2024 | 0.4685 | 0.4700 | 0.4206 | 0.4670 | 411,813 | -0.00(-0.62%) |
Dec 29, 2023 | 0.4800 | 0.4900 | 0.4502 | 0.4699 | 284,114 | -0.00(-0.25%) |
Dec 28, 2023 | 0.5000 | 0.5000 | 0.4655 | 0.4711 | 328,868 | -0.01(-1.85%) |
Dec 27, 2023 | 0.4600 | 0.4800 | 0.4500 | 0.4800 | 277,994 | +0.01(+2.17%) |
Dec 26, 2023 | 0.4700 | 0.4892 | 0.4500 | 0.4698 | 435,712 | +0.00(+0.17%) |
Dec 22, 2023 | 0.4500 | 0.4800 | 0.4346 | 0.4690 | 479,792 | +0.02(+4.25%) |
Dec 21, 2023 | 0.4821 | 0.5101 | 0.4411 | 0.4499 | 1,921,804 | +0.03(+7.20%) |
Dec 20, 2023 | 0.4177 | 0.4501 | 0.3700 | 0.4197 | 1,088,640 | -0.16(-27.61%) |
Dec 19, 2023 | 0.5850 | 0.5900 | 0.5500 | 0.5798 | 222,885 | -0.01(-0.89%) |
Dec 18, 2023 | 0.6200 | 0.6200 | 0.5600 | 0.5850 | 223,423 | -0.01(-0.85%) |
Dec 15, 2023 | 0.5916 | 0.6200 | 0.5860 | 0.5900 | 143,851 | -0.02(-3.26%) |
Dec 14, 2023 | 0.5654 | 0.6198 | 0.5400 | 0.6099 | 307,847 | +0.06(+10.69%) |
Dec 13, 2023 | 0.5669 | 0.5800 | 0.5133 | 0.5510 | 228,985 | -0.01(-1.62%) |
Dec 12, 2023 | 0.6400 | 0.6400 | 0.4744 | 0.5601 | 501,296 | -0.05(-8.85%) |
Dec 11, 2023 | 0.5800 | 0.6477 | 0.5600 | 0.6145 | 506,182 | +0.02(+4.15%) |
Dec 08, 2023 | 0.6600 | 0.6670 | 0.5510 | 0.5900 | 479,245 | -0.06(-9.37%) |
Dec 07, 2023 | 0.6300 | 0.7180 | 0.6011 | 0.6510 | 1,475,392 | -0.01(-1.66%) |
Dec 06, 2023 | 0.6800 | 0.7700 | 0.6404 | 0.6620 | 1,230,251 | +0.00(+0.30%) |
Dec 05, 2023 | 0.6842 | 0.7300 | 0.6216 | 0.6600 | 731,869 | +0.00(+0.00%) |
Dec 04, 2023 | 0.7800 | 0.7937 | 0.6300 | 0.6600 | 1,124,434 | -0.11(-14.29%) |