Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.7900 | 0.8300 | 0.7385 | 0.7992 | 13,840,775 | +0.09(+12.63%) |
Feb 28, 2024 | 0.8500 | 0.8640 | 0.7065 | 0.7096 | 1,989,276 | -0.11(-13.34%) |
Feb 27, 2024 | 0.9315 | 0.9500 | 0.8100 | 0.8188 | 1,238,882 | -0.11(-11.96%) |
Feb 26, 2024 | 0.9500 | 0.9845 | 0.9204 | 0.9300 | 205,505 | -0.06(-6.06%) |
Feb 23, 2024 | 0.8758 | 1.150 | 0.8501 | 0.9900 | 2,338,455 | +0.11(+12.49%) |
Feb 22, 2024 | 0.9099 | 0.9289 | 0.8768 | 0.8801 | 204,567 | -0.03(-3.60%) |
Feb 21, 2024 | 0.9165 | 0.9500 | 0.8840 | 0.9130 | 405,604 | -0.01(-0.78%) |
Feb 20, 2024 | 0.9705 | 0.9799 | 0.9100 | 0.9202 | 316,602 | -0.05(-5.18%) |
Feb 16, 2024 | 0.9975 | 1.030 | 0.9609 | 0.9705 | 418,003 | -0.08(-7.57%) |
Feb 15, 2024 | 0.9300 | 1.150 | 0.9200 | 1.050 | 782,666 | +0.14(+14.75%) |
Feb 14, 2024 | 0.8900 | 0.9300 | 0.8800 | 0.9150 | 478,610 | +0.02(+2.62%) |
Feb 13, 2024 | 0.9200 | 0.9499 | 0.8888 | 0.8916 | 185,200 | -0.06(-6.15%) |
Feb 12, 2024 | 0.9112 | 0.9847 | 0.9100 | 0.9500 | 215,282 | -0.01(-0.73%) |
Feb 09, 2024 | 0.9600 | 0.9600 | 0.9099 | 0.9570 | 274,640 | -0.01(-0.83%) |
Feb 08, 2024 | 1.000 | 1.000 | 0.9400 | 0.9650 | 343,093 | -0.05(-4.46%) |
Feb 07, 2024 | 1.000 | 1.040 | 0.9901 | 1.010 | 261,684 | +0.02(+2.15%) |
Feb 06, 2024 | 0.9860 | 1.030 | 0.9840 | 0.9887 | 125,975 | -0.03(-3.07%) |
Feb 05, 2024 | 1.070 | 1.080 | 0.9100 | 1.020 | 323,335 | -0.04(-3.77%) |
Feb 02, 2024 | 0.8676 | 1.100 | 0.8601 | 1.060 | 1,287,680 | +0.14(+15.59%) |
Feb 01, 2024 | 0.9000 | 0.9580 | 0.8850 | 0.9170 | 448,136 | -0.02(-2.45%) |
Jan 31, 2024 | 1.040 | 1.040 | 0.9200 | 0.9400 | 569,469 | -0.08(-7.84%) |
Jan 30, 2024 | 1.060 | 1.070 | 1.000 | 1.020 | 337,071 | -0.07(-6.42%) |
Jan 29, 2024 | 1.050 | 1.100 | 1.020 | 1.090 | 627,423 | -0.06(-5.22%) |
Jan 26, 2024 | 1.160 | 1.270 | 1.120 | 1.150 | 1,234,500 | -0.17(-12.88%) |
Jan 25, 2024 | 1.050 | 1.340 | 0.9437 | 1.320 | 4,079,487 | +0.13(+10.92%) |
Jan 24, 2024 | 1.690 | 1.720 | 1.160 | 1.190 | 29,539,216 | -0.08(-6.30%) |
Jan 23, 2024 | 1.190 | 1.350 | 1.190 | 1.270 | 240,735 | +0.12(+10.43%) |
Jan 22, 2024 | 1.220 | 1.230 | 1.130 | 1.150 | 297,367 | -0.11(-8.73%) |
Jan 19, 2024 | 1.340 | 1.340 | 1.250 | 1.260 | 223,001 | -0.05(-3.82%) |
Jan 18, 2024 | 1.520 | 1.550 | 1.310 | 1.310 | 345,683 | -0.24(-15.48%) |
Jan 17, 2024 | 1.660 | 1.670 | 1.500 | 1.550 | 245,113 | -0.13(-7.74%) |
Jan 16, 2024 | 1.680 | 1.725 | 1.630 | 1.680 | 246,095 | -0.01(-0.59%) |
Jan 12, 2024 | 1.800 | 1.804 | 1.640 | 1.690 | 393,657 | -0.07(-3.98%) |
Jan 11, 2024 | 1.740 | 1.860 | 1.610 | 1.760 | 389,573 | +0.03(+1.73%) |
Jan 10, 2024 | 1.720 | 1.740 | 1.650 | 1.730 | 355,860 | -0.05(-2.81%) |
Jan 09, 2024 | 1.750 | 1.870 | 1.670 | 1.780 | 321,706 | +0.06(+3.49%) |
Jan 08, 2024 | 1.870 | 1.899 | 1.700 | 1.720 | 552,305 | -0.22(-11.34%) |
Jan 05, 2024 | 1.620 | 2.110 | 1.600 | 1.940 | 1,569,141 | +0.33(+20.50%) |
Jan 04, 2024 | 1.700 | 1.750 | 1.600 | 1.610 | 511,911 | -0.15(-8.52%) |
Jan 03, 2024 | 1.830 | 1.990 | 1.711 | 1.760 | 710,965 | -0.30(-14.56%) |
Jan 02, 2024 | 2.190 | 2.240 | 1.920 | 2.060 | 713,672 | -0.24(-10.43%) |
Dec 29, 2023 | 2.590 | 2.590 | 1.860 | 2.300 | 1,028,441 | -0.41(-15.13%) |
Dec 28, 2023 | 3.080 | 3.130 | 2.580 | 2.710 | 2,712,470 | +0.05(+1.88%) |
Dec 27, 2023 | 3.400 | 4.950 | 2.660 | 2.660 | 5,607,901 | +2.64(+12688.46%) |
Dec 26, 2023 | 0.0205 | 0.0228 | 0.0197 | 0.0208 | 124,131,152 | -0.00(-0.48%) |
Dec 22, 2023 | 0.0200 | 0.0224 | 0.0192 | 0.0209 | 98,525,440 | +0.00(+7.73%) |
Dec 21, 2023 | 0.0200 | 0.0202 | 0.0193 | 0.0194 | 33,688,856 | -0.00(-1.02%) |
Dec 20, 2023 | 0.0214 | 0.0214 | 0.0195 | 0.0196 | 48,461,760 | -0.00(-3.45%) |
Dec 19, 2023 | 0.0207 | 0.0229 | 0.0200 | 0.0203 | 166,759,392 | +0.00(+3.05%) |
Dec 18, 2023 | 0.0207 | 0.0207 | 0.0187 | 0.0197 | 103,988,280 | -0.00(-1.50%) |
Dec 15, 2023 | 0.0200 | 0.0217 | 0.0192 | 0.0200 | 83,709,840 | -0.00(-14.53%) |
Dec 14, 2023 | 0.0304 | 0.0305 | 0.0208 | 0.0234 | 406,026,176 | +0.00(+20.00%) |
Dec 13, 2023 | 0.0208 | 0.0208 | 0.0180 | 0.0195 | 93,056,168 | +0.00(+0.00%) |
Dec 12, 2023 | 0.0199 | 0.0199 | 0.0191 | 0.0195 | 23,337,716 | +0.00(+2.63%) |
Dec 11, 2023 | 0.0199 | 0.0199 | 0.0185 | 0.0190 | 21,440,800 | -0.00(-1.55%) |
Dec 08, 2023 | 0.0210 | 0.0210 | 0.0189 | 0.0193 | 46,558,900 | -0.00(-11.06%) |
Dec 07, 2023 | 0.0201 | 0.0230 | 0.0200 | 0.0217 | 49,462,848 | -0.00(-5.65%) |
Dec 06, 2023 | 0.0210 | 0.0242 | 0.0210 | 0.0230 | 52,691,500 | -0.00(-9.80%) |
Dec 05, 2023 | 0.0337 | 0.0379 | 0.0218 | 0.0255 | 270,319,200 | -0.00(-6.59%) |
Dec 04, 2023 | 0.0248 | 0.0304 | 0.0229 | 0.0273 | 194,603,696 | +0.01(+29.38%) |