Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.1400 | 0.1400 | 0.1362 | 0.1380 | 2,313,685 | -0.00(-0.36%) |
Feb 28, 2024 | 0.1472 | 0.1472 | 0.1361 | 0.1385 | 4,081,936 | -0.01(-6.73%) |
Feb 27, 2024 | 0.1500 | 0.1495 | 0.1460 | 0.1485 | 3,757,495 | -0.00(-0.40%) |
Feb 26, 2024 | 0.1500 | 0.1510 | 0.1450 | 0.1491 | 3,681,034 | -0.00(-0.13%) |
Feb 23, 2024 | 0.1500 | 0.1518 | 0.1435 | 0.1493 | 3,449,113 | -0.00(-1.71%) |
Feb 22, 2024 | 0.1484 | 0.1523 | 0.1419 | 0.1519 | 8,738,064 | +0.01(+6.00%) |
Feb 21, 2024 | 0.1503 | 0.1510 | 0.1402 | 0.1433 | 7,186,816 | -0.01(-4.34%) |
Feb 20, 2024 | 0.1590 | 0.1590 | 0.1464 | 0.1498 | 9,644,993 | +0.00(+1.22%) |
Feb 16, 2024 | 0.1500 | 0.1550 | 0.1406 | 0.1480 | 4,868,642 | +0.00(+1.86%) |
Feb 15, 2024 | 0.1524 | 0.1562 | 0.1340 | 0.1453 | 9,507,471 | -0.01(-3.58%) |
Feb 14, 2024 | 0.1700 | 0.1728 | 0.1320 | 0.1507 | 8,743,718 | -0.01(-8.83%) |
Feb 13, 2024 | 0.1897 | 0.1920 | 0.1460 | 0.1653 | 19,619,260 | -0.28(-63.18%) |
Feb 12, 2024 | 0.5300 | 0.6400 | 0.4400 | 0.4490 | 865,327 | -0.05(-10.20%) |
Feb 09, 2024 | 0.4500 | 0.5091 | 0.4313 | 0.5000 | 454,375 | +0.08(+18.26%) |
Feb 08, 2024 | 0.4298 | 0.4300 | 0.3977 | 0.4228 | 214,090 | +0.05(+14.27%) |
Feb 07, 2024 | 0.5400 | 0.5400 | 0.3541 | 0.3700 | 1,098,879 | -0.15(-28.45%) |
Feb 06, 2024 | 0.7000 | 0.7212 | 0.5100 | 0.5171 | 753,329 | -0.18(-26.13%) |
Feb 05, 2024 | 0.7102 | 0.7500 | 0.7000 | 0.7000 | 61,495 | -0.00(-0.01%) |
Feb 02, 2024 | 0.7500 | 0.7896 | 0.6900 | 0.7001 | 121,703 | -0.05(-6.78%) |
Feb 01, 2024 | 0.7500 | 0.7910 | 0.7406 | 0.7510 | 40,824 | +0.00(+0.66%) |
Jan 31, 2024 | 0.8100 | 0.8700 | 0.7400 | 0.7461 | 274,865 | -0.06(-8.00%) |
Jan 30, 2024 | 0.8200 | 0.8649 | 0.8110 | 0.8110 | 60,697 | -0.01(-1.70%) |
Jan 29, 2024 | 0.9300 | 0.9300 | 0.8100 | 0.8250 | 80,224 | -0.06(-7.28%) |
Jan 26, 2024 | 0.8795 | 0.8984 | 0.8401 | 0.8898 | 45,625 | +0.04(+4.86%) |
Jan 25, 2024 | 0.8700 | 0.8810 | 0.8000 | 0.8486 | 86,774 | -0.03(-3.02%) |
Jan 24, 2024 | 0.8631 | 0.9000 | 0.8631 | 0.8750 | 51,056 | +0.02(+1.74%) |
Jan 23, 2024 | 0.9300 | 0.9499 | 0.8600 | 0.8600 | 89,882 | -0.06(-6.52%) |
Jan 22, 2024 | 0.9000 | 0.9200 | 0.8838 | 0.9200 | 44,014 | +0.03(+3.93%) |
Jan 19, 2024 | 1.020 | 1.050 | 0.8799 | 0.8852 | 154,168 | -0.14(-14.06%) |
Jan 18, 2024 | 1.050 | 1.050 | 1.010 | 1.030 | 28,255 | +0.00(+0.00%) |
Jan 17, 2024 | 1.010 | 1.037 | 1.010 | 1.030 | 34,833 | +0.00(+0.00%) |
Jan 16, 2024 | 1.050 | 1.060 | 1.000 | 1.030 | 62,535 | -0.01(-0.96%) |
Jan 12, 2024 | 1.050 | 1.050 | 1.030 | 1.040 | 25,103 | +0.01(+0.97%) |
Jan 11, 2024 | 1.130 | 1.130 | 1.030 | 1.030 | 51,422 | -0.07(-6.36%) |
Jan 10, 2024 | 1.120 | 1.120 | 1.061 | 1.100 | 43,645 | -0.03(-2.65%) |
Jan 09, 2024 | 1.140 | 1.140 | 1.090 | 1.130 | 52,056 | +0.00(+0.00%) |
Jan 08, 2024 | 1.100 | 1.130 | 1.060 | 1.130 | 72,507 | +0.04(+3.67%) |
Jan 05, 2024 | 1.130 | 1.130 | 1.020 | 1.090 | 146,806 | +0.01(+0.93%) |
Jan 04, 2024 | 1.100 | 1.113 | 1.060 | 1.080 | 57,536 | -0.02(-1.82%) |
Jan 03, 2024 | 1.120 | 1.130 | 1.060 | 1.100 | 140,380 | +0.00(+0.00%) |
Jan 02, 2024 | 1.190 | 1.190 | 1.060 | 1.100 | 178,214 | -0.02(-1.96%) |
Dec 29, 2023 | 1.190 | 1.270 | 1.120 | 1.122 | 158,812 | -0.09(-7.27%) |
Dec 28, 2023 | 1.150 | 1.210 | 1.140 | 1.210 | 137,450 | +0.05(+4.31%) |
Dec 27, 2023 | 1.200 | 1.200 | 1.150 | 1.160 | 77,946 | +0.00(+0.00%) |
Dec 26, 2023 | 1.180 | 1.230 | 1.140 | 1.160 | 168,375 | +0.00(+0.00%) |
Dec 22, 2023 | 1.170 | 1.209 | 1.140 | 1.160 | 91,025 | +0.02(+1.75%) |
Dec 21, 2023 | 1.180 | 1.180 | 1.125 | 1.140 | 56,373 | +0.01(+0.88%) |
Dec 20, 2023 | 1.170 | 1.190 | 1.130 | 1.130 | 148,928 | -0.05(-4.24%) |
Dec 19, 2023 | 1.160 | 1.190 | 1.140 | 1.180 | 126,942 | +0.03(+2.61%) |
Dec 18, 2023 | 1.280 | 1.280 | 1.140 | 1.150 | 77,715 | +0.01(+0.88%) |
Dec 15, 2023 | 1.180 | 1.210 | 1.134 | 1.140 | 107,738 | -0.02(-1.72%) |
Dec 14, 2023 | 1.280 | 1.330 | 1.150 | 1.160 | 236,173 | -0.09(-7.20%) |
Dec 13, 2023 | 1.240 | 1.279 | 1.200 | 1.250 | 88,150 | +0.01(+0.81%) |
Dec 12, 2023 | 1.170 | 1.260 | 1.125 | 1.240 | 133,238 | +0.08(+6.90%) |
Dec 11, 2023 | 1.160 | 1.160 | 1.090 | 1.160 | 111,214 | +0.03(+2.65%) |
Dec 08, 2023 | 1.200 | 1.210 | 1.130 | 1.130 | 82,282 | -0.07(-5.83%) |
Dec 07, 2023 | 1.190 | 1.240 | 1.150 | 1.200 | 133,845 | -0.03(-2.44%) |
Dec 06, 2023 | 1.180 | 1.290 | 1.090 | 1.230 | 527,225 | -0.06(-4.65%) |
Dec 05, 2023 | 1.770 | 1.880 | 1.260 | 1.290 | 1,756,921 | -0.22(-14.57%) |
Dec 04, 2023 | 1.190 | 1.650 | 1.190 | 1.510 | 2,254,109 | +0.36(+31.30%) |