Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.8500 | 1.290 | 0.8400 | 1.170 | 3,379,549 | +0.34(+40.96%) |
Feb 28, 2024 | 0.8400 | 0.8473 | 0.8000 | 0.8300 | 223,409 | +0.00(+0.56%) |
Feb 27, 2024 | 0.7400 | 0.8254 | 0.7340 | 0.8254 | 241,570 | +0.08(+11.24%) |
Feb 26, 2024 | 0.7100 | 0.7500 | 0.6400 | 0.7420 | 128,688 | +0.07(+10.42%) |
Feb 23, 2024 | 0.7260 | 0.7260 | 0.5800 | 0.6720 | 193,534 | -0.07(-9.49%) |
Feb 22, 2024 | 0.6756 | 0.7800 | 0.6651 | 0.7425 | 362,444 | +0.07(+9.90%) |
Feb 21, 2024 | 0.7044 | 0.7237 | 0.6505 | 0.6756 | 200,483 | -0.07(-9.92%) |
Feb 20, 2024 | 0.8000 | 0.8000 | 0.6898 | 0.7500 | 432,236 | -0.10(-11.67%) |
Feb 16, 2024 | 0.7774 | 0.8600 | 0.7120 | 0.8491 | 719,782 | +0.06(+8.12%) |
Feb 15, 2024 | 0.9000 | 0.9600 | 0.7000 | 0.7853 | 2,261,685 | -0.42(-35.10%) |
Feb 14, 2024 | 1.190 | 1.380 | 1.070 | 1.210 | 1,695,113 | -0.20(-14.18%) |
Feb 13, 2024 | 1.370 | 1.660 | 0.9800 | 1.410 | 7,365,490 | +0.16(+12.80%) |
Feb 12, 2024 | 0.4100 | 2.400 | 0.3980 | 1.250 | 51,993,784 | +0.87(+228.00%) |
Feb 09, 2024 | 0.4480 | 0.4480 | 0.3510 | 0.3811 | 1,700,224 | -0.16(-29.61%) |
Feb 08, 2024 | 0.2650 | 0.5480 | 0.2650 | 0.5414 | 4,811,003 | +0.27(+96.87%) |
Feb 07, 2024 | 0.2600 | 0.2848 | 0.2600 | 0.2750 | 132,413 | +0.01(+5.08%) |
Feb 06, 2024 | 0.2800 | 0.2930 | 0.2505 | 0.2617 | 77,583 | -0.02(-7.88%) |
Feb 05, 2024 | 0.3300 | 0.3300 | 0.2800 | 0.2841 | 110,471 | -0.03(-9.06%) |
Feb 02, 2024 | 0.3200 | 0.3200 | 0.2837 | 0.3124 | 43,116 | +0.01(+4.17%) |
Feb 01, 2024 | 0.3200 | 0.3199 | 0.2999 | 0.2999 | 58,923 | -0.02(-5.33%) |
Jan 31, 2024 | 0.3300 | 0.3300 | 0.3000 | 0.3168 | 26,766 | -0.00(-1.00%) |
Jan 30, 2024 | 0.3212 | 0.3212 | 0.3119 | 0.3200 | 51,010 | +0.00(+0.03%) |
Jan 29, 2024 | 0.3199 | 0.3199 | 0.3000 | 0.3199 | 58,196 | +0.00(+0.00%) |
Jan 26, 2024 | 0.3204 | 0.3299 | 0.3088 | 0.3199 | 45,946 | +0.01(+2.86%) |
Jan 25, 2024 | 0.3151 | 0.3211 | 0.3000 | 0.3110 | 86,842 | -0.01(-2.78%) |
Jan 24, 2024 | 0.3040 | 0.3290 | 0.2902 | 0.3199 | 71,886 | +0.03(+10.31%) |
Jan 23, 2024 | 0.3217 | 0.3217 | 0.2800 | 0.2900 | 121,898 | -0.01(-3.33%) |
Jan 22, 2024 | 0.2674 | 0.3393 | 0.2504 | 0.3000 | 474,199 | +0.04(+15.56%) |
Jan 19, 2024 | 0.2664 | 0.2680 | 0.2449 | 0.2596 | 229,494 | -0.00(-0.54%) |
Jan 18, 2024 | 0.3015 | 0.3200 | 0.2600 | 0.2610 | 204,729 | -0.03(-9.12%) |
Jan 17, 2024 | 0.2900 | 0.3101 | 0.2871 | 0.2872 | 241,331 | -0.01(-4.71%) |
Jan 16, 2024 | 0.3155 | 0.3250 | 0.3000 | 0.3014 | 162,557 | -0.02(-5.81%) |
Jan 12, 2024 | 0.3450 | 0.3451 | 0.3121 | 0.3200 | 205,001 | -0.03(-7.38%) |
Jan 11, 2024 | 0.3200 | 0.3710 | 0.3200 | 0.3455 | 678,519 | +0.00(+0.79%) |
Jan 10, 2024 | 0.3740 | 0.3799 | 0.3371 | 0.3428 | 3,258,888 | -0.06(-14.94%) |
Jan 09, 2024 | 0.4242 | 0.4320 | 0.4000 | 0.4030 | 64,175 | -0.02(-4.95%) |
Jan 08, 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4240 | 48,212 | -0.02(-3.64%) |
Jan 05, 2024 | 0.4363 | 0.4479 | 0.4106 | 0.4400 | 59,856 | -0.01(-2.18%) |
Jan 04, 2024 | 0.4630 | 0.4800 | 0.4100 | 0.4498 | 136,574 | -0.01(-2.22%) |
Jan 03, 2024 | 0.4900 | 0.4950 | 0.4137 | 0.4600 | 219,387 | +0.04(+8.24%) |
Jan 02, 2024 | 0.4200 | 0.5300 | 0.4095 | 0.4250 | 201,849 | +0.03(+8.97%) |
Dec 29, 2023 | 0.4553 | 0.4652 | 0.3750 | 0.3900 | 243,190 | -0.06(-13.33%) |
Dec 28, 2023 | 0.4900 | 0.4957 | 0.4500 | 0.4500 | 129,057 | -0.05(-9.20%) |
Dec 27, 2023 | 0.6000 | 0.6000 | 0.4956 | 0.4956 | 175,060 | -0.03(-6.14%) |
Dec 26, 2023 | 0.4500 | 0.6199 | 0.4473 | 0.5280 | 673,472 | +0.10(+23.94%) |
Dec 22, 2023 | 0.3550 | 0.4612 | 0.3500 | 0.4260 | 393,723 | +0.08(+23.73%) |
Dec 21, 2023 | 0.3300 | 0.3531 | 0.3300 | 0.3443 | 75,869 | +0.01(+3.86%) |
Dec 20, 2023 | 0.3300 | 0.3500 | 0.3300 | 0.3315 | 60,205 | +0.00(+0.45%) |
Dec 19, 2023 | 0.3499 | 0.3674 | 0.3300 | 0.3300 | 111,340 | -0.03(-8.51%) |
Dec 18, 2023 | 0.3607 | 0.3900 | 0.3599 | 0.3607 | 100,255 | -0.00(-1.23%) |
Dec 15, 2023 | 0.3776 | 0.3900 | 0.3650 | 0.3652 | 65,090 | -0.01(-1.83%) |
Dec 14, 2023 | 0.3626 | 0.3900 | 0.3600 | 0.3720 | 51,625 | -0.00(-0.27%) |
Dec 13, 2023 | 0.3800 | 0.3899 | 0.3660 | 0.3730 | 52,867 | +0.01(+2.19%) |
Dec 12, 2023 | 0.3650 | 0.4000 | 0.3580 | 0.3650 | 295,243 | +0.02(+7.35%) |
Dec 11, 2023 | 0.3900 | 0.4120 | 0.3040 | 0.3400 | 237,099 | -0.10(-22.73%) |
Dec 08, 2023 | 0.4300 | 0.4700 | 0.4300 | 0.4400 | 112,325 | +0.02(+4.51%) |
Dec 07, 2023 | 0.4200 | 0.4300 | 0.4000 | 0.4210 | 96,360 | +0.02(+3.95%) |
Dec 06, 2023 | 0.4000 | 0.4299 | 0.3720 | 0.4050 | 61,899 | -0.01(-1.58%) |
Dec 05, 2023 | 0.4379 | 0.4380 | 0.3920 | 0.4115 | 87,905 | +0.01(+2.62%) |
Dec 04, 2023 | 0.4400 | 0.4578 | 0.3966 | 0.4010 | 144,756 | -0.04(-10.03%) |