Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.1099 | 0.1119 | 0.1005 | 0.1070 | 10,771,924 | +0.01(+5.63%) |
Feb 28, 2024 | 0.1000 | 0.1049 | 0.0951 | 0.1013 | 3,786,233 | +0.00(+1.40%) |
Feb 27, 2024 | 0.0990 | 0.1025 | 0.0906 | 0.0999 | 6,760,091 | -0.00(-3.01%) |
Feb 26, 2024 | 0.0946 | 0.1180 | 0.0940 | 0.1030 | 34,354,296 | +0.01(+12.94%) |
Feb 23, 2024 | 0.0941 | 0.0941 | 0.0861 | 0.0912 | 4,094,400 | -0.00(-4.80%) |
Feb 22, 2024 | 0.0917 | 0.0975 | 0.0861 | 0.0958 | 7,615,470 | +0.00(+2.24%) |
Feb 21, 2024 | 0.1025 | 0.1025 | 0.0890 | 0.0937 | 29,220,214 | -0.00(-4.39%) |
Feb 20, 2024 | 0.1262 | 0.1347 | 0.0980 | 0.0980 | 83,640,864 | +0.00(+0.00%) |
Feb 16, 2024 | 0.1089 | 0.1096 | 0.0913 | 0.0980 | 8,620,821 | -0.01(-8.50%) |
Feb 15, 2024 | 0.1080 | 0.1149 | 0.1071 | 0.1071 | 4,603,795 | -0.00(-2.19%) |
Feb 14, 2024 | 0.1120 | 0.1150 | 0.1080 | 0.1095 | 4,327,430 | -0.00(-4.03%) |
Feb 13, 2024 | 0.1175 | 0.1175 | 0.1100 | 0.1141 | 6,245,045 | -0.00(-3.31%) |
Feb 12, 2024 | 0.1380 | 0.1388 | 0.1145 | 0.1180 | 17,915,752 | -0.01(-5.22%) |
Feb 09, 2024 | 0.1201 | 0.1290 | 0.1186 | 0.1245 | 3,155,542 | +0.00(+2.05%) |
Feb 08, 2024 | 0.1167 | 0.1250 | 0.1135 | 0.1220 | 2,717,984 | +0.01(+6.64%) |
Feb 07, 2024 | 0.1248 | 0.1250 | 0.1130 | 0.1144 | 3,272,647 | -0.01(-7.44%) |
Feb 06, 2024 | 0.1211 | 0.1303 | 0.1185 | 0.1236 | 3,249,771 | +0.00(+2.23%) |
Feb 05, 2024 | 0.1243 | 0.1274 | 0.1171 | 0.1209 | 2,385,756 | -0.00(-3.20%) |
Feb 02, 2024 | 0.1262 | 0.1288 | 0.1221 | 0.1249 | 2,487,594 | -0.00(-3.18%) |
Feb 01, 2024 | 0.1340 | 0.1357 | 0.1220 | 0.1290 | 5,341,555 | -0.02(-10.91%) |
Jan 31, 2024 | 0.1228 | 0.1685 | 0.1208 | 0.1448 | 24,702,572 | +0.02(+17.34%) |
Jan 30, 2024 | 0.1240 | 0.1250 | 0.1211 | 0.1234 | 2,054,435 | -0.00(-3.59%) |
Jan 29, 2024 | 0.1278 | 0.1321 | 0.1233 | 0.1280 | 2,314,273 | -0.01(-3.98%) |
Jan 26, 2024 | 0.1298 | 0.1405 | 0.1202 | 0.1333 | 7,736,043 | +0.01(+9.17%) |
Jan 25, 2024 | 0.1141 | 0.1289 | 0.1110 | 0.1221 | 7,179,432 | +0.00(+1.75%) |
Jan 24, 2024 | 0.1226 | 0.1253 | 0.1150 | 0.1200 | 2,867,659 | -0.00(-2.52%) |
Jan 23, 2024 | 0.1256 | 0.1264 | 0.1209 | 0.1231 | 2,126,205 | -0.00(-3.75%) |
Jan 22, 2024 | 0.1270 | 0.1340 | 0.1240 | 0.1279 | 2,880,664 | -0.01(-6.71%) |
Jan 19, 2024 | 0.1350 | 0.1400 | 0.1282 | 0.1371 | 5,190,325 | -0.01(-5.77%) |
Jan 18, 2024 | 0.1490 | 0.1500 | 0.1350 | 0.1455 | 7,784,059 | -0.01(-7.91%) |
Jan 17, 2024 | 0.1406 | 0.1700 | 0.1285 | 0.1580 | 47,285,144 | +0.03(+24.51%) |
Jan 16, 2024 | 0.1399 | 0.1409 | 0.1225 | 0.1269 | 4,279,597 | -0.01(-9.29%) |
Jan 12, 2024 | 0.1431 | 0.1457 | 0.1375 | 0.1399 | 3,052,606 | -0.00(-0.92%) |
Jan 11, 2024 | 0.1448 | 0.1461 | 0.1365 | 0.1412 | 2,712,513 | -0.01(-3.88%) |
Jan 10, 2024 | 0.1407 | 0.1500 | 0.1320 | 0.1469 | 4,889,199 | +0.01(+5.61%) |
Jan 09, 2024 | 0.1441 | 0.1449 | 0.1381 | 0.1391 | 2,837,634 | -0.01(-4.07%) |
Jan 08, 2024 | 0.1457 | 0.1514 | 0.1402 | 0.1450 | 4,380,894 | -0.01(-7.47%) |
Jan 05, 2024 | 0.1466 | 0.1639 | 0.1386 | 0.1567 | 8,227,539 | -0.00(-2.12%) |
Jan 04, 2024 | 0.1570 | 0.1790 | 0.1502 | 0.1601 | 44,402,100 | +0.02(+13.79%) |
Jan 03, 2024 | 0.1600 | 0.1574 | 0.1370 | 0.1407 | 7,777,750 | -0.02(-11.45%) |
Jan 02, 2024 | 0.1626 | 0.1735 | 0.1510 | 0.1589 | 14,117,847 | -0.01(-6.31%) |
Dec 29, 2023 | 0.2890 | 0.2948 | 0.1653 | 0.1696 | 123,841,016 | -0.02(-12.12%) |
Dec 28, 2023 | 0.1900 | 0.1970 | 0.1760 | 0.1930 | 2,385,295 | +0.01(+7.22%) |
Dec 27, 2023 | 0.1795 | 0.1970 | 0.1746 | 0.1800 | 1,926,507 | +0.01(+3.99%) |
Dec 26, 2023 | 0.1730 | 0.1826 | 0.1711 | 0.1731 | 563,596 | -0.00(-1.70%) |
Dec 22, 2023 | 0.1810 | 0.1939 | 0.1690 | 0.1761 | 1,823,164 | -0.01(-4.24%) |
Dec 21, 2023 | 0.1799 | 0.1900 | 0.1650 | 0.1839 | 654,660 | +0.00(+1.32%) |
Dec 20, 2023 | 0.1900 | 0.1900 | 0.1600 | 0.1815 | 1,310,667 | -0.00(-1.14%) |
Dec 19, 2023 | 0.2076 | 0.2081 | 0.1811 | 0.1836 | 1,103,725 | -0.02(-11.77%) |
Dec 18, 2023 | 0.1966 | 0.2220 | 0.1900 | 0.2081 | 635,582 | +0.01(+5.10%) |
Dec 15, 2023 | 0.2000 | 0.2000 | 0.1830 | 0.1980 | 578,739 | -0.00(-1.00%) |
Dec 14, 2023 | 0.1833 | 0.2009 | 0.1750 | 0.2000 | 484,019 | +0.01(+6.38%) |
Dec 13, 2023 | 0.1814 | 0.1880 | 0.1687 | 0.1880 | 391,024 | +0.00(+0.53%) |
Dec 12, 2023 | 0.1903 | 0.2028 | 0.1650 | 0.1870 | 1,044,254 | -0.01(-4.69%) |
Dec 11, 2023 | 0.2100 | 0.2118 | 0.1819 | 0.1962 | 1,564,757 | -0.02(-8.06%) |
Dec 08, 2023 | 0.2400 | 0.2400 | 0.2100 | 0.2134 | 1,501,265 | -0.05(-17.89%) |
Dec 07, 2023 | 0.3086 | 0.3290 | 0.2111 | 0.2599 | 8,304,488 | -0.02(-6.85%) |
Dec 06, 2023 | 0.2900 | 0.2980 | 0.2707 | 0.2790 | 583,621 | -0.01(-2.11%) |
Dec 05, 2023 | 0.3400 | 0.3400 | 0.2701 | 0.2850 | 1,316,957 | -0.03(-10.66%) |
Dec 04, 2023 | 0.3194 | 0.3194 | 0.3061 | 0.3190 | 394,742 | -0.01(-1.85%) |