Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.1070 | 0.1070 | 0.0945 | 0.0961 | 703,862 | -0.01(-6.70%) |
Feb 28, 2024 | 0.1080 | 0.1108 | 0.0981 | 0.1030 | 1,067,223 | -0.01(-7.29%) |
Feb 27, 2024 | 0.1125 | 0.1200 | 0.1060 | 0.1111 | 749,381 | +0.00(+0.91%) |
Feb 26, 2024 | 0.1076 | 0.1200 | 0.1076 | 0.1101 | 662,445 | -0.00(-0.72%) |
Feb 23, 2024 | 0.1140 | 0.1149 | 0.1005 | 0.1109 | 608,744 | +0.00(+1.74%) |
Feb 22, 2024 | 0.1210 | 0.1257 | 0.1033 | 0.1090 | 1,154,642 | -0.02(-13.49%) |
Feb 21, 2024 | 0.1266 | 0.1310 | 0.1230 | 0.1260 | 664,001 | -0.00(-1.33%) |
Feb 20, 2024 | 0.1306 | 0.1377 | 0.1222 | 0.1277 | 780,817 | -0.00(-3.40%) |
Feb 16, 2024 | 0.1310 | 0.1419 | 0.1310 | 0.1322 | 672,674 | -0.00(-2.15%) |
Feb 15, 2024 | 0.1388 | 0.1500 | 0.1310 | 0.1351 | 1,393,312 | -0.01(-3.57%) |
Feb 14, 2024 | 0.1345 | 0.1450 | 0.1290 | 0.1401 | 626,355 | +0.00(+3.47%) |
Feb 13, 2024 | 0.1370 | 0.1378 | 0.1311 | 0.1354 | 443,240 | -0.00(-1.17%) |
Feb 12, 2024 | 0.1360 | 0.1392 | 0.1320 | 0.1370 | 1,213,018 | +0.00(+3.71%) |
Feb 09, 2024 | 0.1450 | 0.1450 | 0.1300 | 0.1321 | 722,914 | -0.01(-4.69%) |
Feb 08, 2024 | 0.1330 | 0.1431 | 0.1260 | 0.1386 | 998,528 | +0.00(+0.43%) |
Feb 07, 2024 | 0.1491 | 0.1563 | 0.1341 | 0.1380 | 1,937,630 | -0.02(-13.75%) |
Feb 06, 2024 | 0.1372 | 0.1613 | 0.1347 | 0.1600 | 5,391,662 | -0.05(-25.58%) |
Feb 05, 2024 | 0.2289 | 0.2290 | 0.2004 | 0.2150 | 7,139,468 | -0.01(-6.44%) |
Feb 02, 2024 | 0.2395 | 0.2500 | 0.2021 | 0.2298 | 9,328,142 | -0.01(-4.25%) |
Feb 01, 2024 | 0.1635 | 0.3300 | 0.1514 | 0.2400 | 61,358,104 | +0.08(+46.16%) |
Jan 31, 2024 | 0.1725 | 0.1826 | 0.1600 | 0.1642 | 845,861 | -0.01(-6.92%) |
Jan 30, 2024 | 0.1990 | 0.1999 | 0.1619 | 0.1764 | 1,180,211 | -0.02(-11.36%) |
Jan 29, 2024 | 0.2000 | 0.2062 | 0.1910 | 0.1990 | 232,214 | +0.01(+4.19%) |
Jan 26, 2024 | 0.1941 | 0.1995 | 0.1904 | 0.1910 | 235,230 | -0.00(-1.55%) |
Jan 25, 2024 | 0.1902 | 0.2000 | 0.1901 | 0.1940 | 128,450 | +0.00(+2.11%) |
Jan 24, 2024 | 0.1900 | 0.2038 | 0.1900 | 0.1900 | 227,820 | -0.01(-3.06%) |
Jan 23, 2024 | 0.2200 | 0.2200 | 0.1910 | 0.1960 | 910,077 | -0.02(-10.91%) |
Jan 22, 2024 | 0.2000 | 0.2318 | 0.1950 | 0.2200 | 1,024,971 | +0.02(+10.55%) |
Jan 19, 2024 | 0.2227 | 0.2366 | 0.1850 | 0.1990 | 576,210 | -0.01(-5.55%) |
Jan 18, 2024 | 0.2265 | 0.2298 | 0.2066 | 0.2107 | 392,487 | -0.02(-7.43%) |
Jan 17, 2024 | 0.2690 | 0.2690 | 0.2200 | 0.2276 | 941,109 | -0.04(-14.50%) |
Jan 16, 2024 | 0.2800 | 0.2869 | 0.2610 | 0.2662 | 292,860 | -0.02(-7.22%) |
Jan 12, 2024 | 0.2710 | 0.2980 | 0.2700 | 0.2869 | 201,368 | +0.02(+7.86%) |
Jan 11, 2024 | 0.2700 | 0.2783 | 0.2600 | 0.2660 | 227,082 | +0.02(+6.40%) |
Jan 10, 2024 | 0.2819 | 0.2819 | 0.2500 | 0.2500 | 582,303 | -0.04(-13.97%) |
Jan 09, 2024 | 0.3100 | 0.3100 | 0.2707 | 0.2906 | 503,153 | -0.02(-5.34%) |
Jan 08, 2024 | 0.3100 | 0.3194 | 0.2946 | 0.3070 | 384,144 | -0.00(-0.94%) |
Jan 05, 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3099 | 332,095 | +0.01(+3.33%) |
Jan 04, 2024 | 0.3070 | 0.3099 | 0.2900 | 0.2999 | 343,903 | -0.01(-3.23%) |
Jan 03, 2024 | 0.3296 | 0.3598 | 0.2937 | 0.3099 | 2,280,476 | -0.01(-1.65%) |
Jan 02, 2024 | 0.3100 | 0.3280 | 0.3050 | 0.3151 | 349,705 | +0.01(+1.68%) |
Dec 29, 2023 | 0.3064 | 0.3151 | 0.3051 | 0.3099 | 139,838 | -0.01(-1.65%) |
Dec 28, 2023 | 0.3169 | 0.3200 | 0.2950 | 0.3151 | 274,236 | +0.00(+0.96%) |
Dec 27, 2023 | 0.3200 | 0.3240 | 0.3000 | 0.3121 | 248,539 | +0.01(+4.10%) |
Dec 26, 2023 | 0.3135 | 0.3135 | 0.2900 | 0.2998 | 434,822 | +0.00(+0.27%) |
Dec 22, 2023 | 0.3000 | 0.3157 | 0.2956 | 0.2990 | 299,384 | -0.00(-0.33%) |
Dec 21, 2023 | 0.3000 | 0.3139 | 0.2916 | 0.3000 | 262,032 | -0.00(-1.09%) |
Dec 20, 2023 | 0.3236 | 0.3298 | 0.2910 | 0.3033 | 587,628 | -0.02(-5.22%) |
Dec 19, 2023 | 0.3690 | 0.3690 | 0.3200 | 0.3200 | 303,998 | -0.02(-5.88%) |
Dec 18, 2023 | 0.3300 | 0.3590 | 0.3050 | 0.3400 | 342,571 | -0.00(-1.45%) |
Dec 15, 2023 | 0.3360 | 0.3700 | 0.3360 | 0.3450 | 350,891 | +0.00(+1.47%) |
Dec 14, 2023 | 0.3300 | 0.3500 | 0.3201 | 0.3400 | 341,418 | +0.02(+6.55%) |
Dec 13, 2023 | 0.3060 | 0.3300 | 0.3060 | 0.3191 | 104,892 | -0.00(-0.47%) |
Dec 12, 2023 | 0.3200 | 0.3400 | 0.3120 | 0.3206 | 279,068 | +0.01(+3.09%) |
Dec 11, 2023 | 0.3200 | 0.3250 | 0.3000 | 0.3110 | 141,416 | +0.00(+0.35%) |
Dec 08, 2023 | 0.3100 | 0.3279 | 0.2950 | 0.3099 | 349,934 | +0.00(+0.94%) |
Dec 07, 2023 | 0.3160 | 0.3280 | 0.2950 | 0.3070 | 328,637 | +0.00(+0.46%) |
Dec 06, 2023 | 0.3300 | 0.3356 | 0.3056 | 0.3056 | 171,680 | -0.02(-6.03%) |
Dec 05, 2023 | 0.3300 | 0.3450 | 0.3200 | 0.3252 | 163,288 | -0.01(-2.93%) |
Dec 04, 2023 | 0.3300 | 0.3500 | 0.3200 | 0.3350 | 366,576 | +0.00(+0.06%) |