Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 25, 2024 | 0.0897 | 0 | -0.04(-28.12%) | |||
Mar 22, 2024 | 0.1286 | 0.1303 | 0.1205 | 0.1248 | 182,903,744 | -0.01(-4.22%) |
Mar 21, 2024 | 0.1341 | 0.1406 | 0.1230 | 0.1303 | 182,843,648 | -0.00(-2.10%) |
Mar 20, 2024 | 0.1400 | 0.1436 | 0.1160 | 0.1331 | 238,228,384 | +0.00(+0.08%) |
Mar 19, 2024 | 0.1421 | 0.1478 | 0.1260 | 0.1330 | 211,984,512 | -0.01(-9.83%) |
Mar 18, 2024 | 0.1769 | 0.1773 | 0.1438 | 0.1475 | 291,099,264 | -0.03(-15.57%) |
Mar 15, 2024 | 0.1974 | 0.2079 | 0.1560 | 0.1747 | 386,016,736 | +0.02(+12.78%) |
Mar 14, 2024 | 0.1750 | 0.1919 | 0.1400 | 0.1549 | 348,639,456 | -0.17(-51.94%) |
Mar 13, 2024 | 0.3126 | 0.3580 | 0.2975 | 0.3223 | 134,032,216 | +0.01(+3.53%) |
Mar 12, 2024 | 0.3400 | 0.3414 | 0.2900 | 0.3113 | 90,348,024 | -0.03(-8.92%) |
Mar 11, 2024 | 0.3900 | 0.3900 | 0.3386 | 0.3418 | 94,331,880 | -0.03(-9.12%) |
Mar 08, 2024 | 0.4024 | 0.4177 | 0.3755 | 0.3761 | 83,021,904 | -0.02(-5.88%) |
Mar 07, 2024 | 0.4100 | 0.4150 | 0.3944 | 0.3996 | 56,159,456 | -0.01(-2.42%) |
Mar 06, 2024 | 0.4200 | 0.4230 | 0.3941 | 0.4095 | 65,776,280 | -0.00(-0.12%) |
Mar 05, 2024 | 0.4400 | 0.4640 | 0.3902 | 0.4100 | 121,414,824 | -0.03(-7.13%) |
Mar 04, 2024 | 0.5547 | 0.5680 | 0.4300 | 0.4415 | 204,901,680 | -0.04(-8.50%) |
Mar 01, 2024 | 0.4250 | 0.5800 | 0.3770 | 0.4825 | 369,945,216 | -0.25(-33.74%) |
Feb 29, 2024 | 0.7308 | 0.7600 | 0.7150 | 0.7282 | 79,310,376 | -0.00(-0.65%) |
Feb 28, 2024 | 0.7210 | 0.7390 | 0.6500 | 0.7330 | 63,795,392 | +0.06(+8.16%) |
Feb 27, 2024 | 0.6200 | 0.6849 | 0.6170 | 0.6777 | 53,486,096 | +0.08(+12.63%) |
Feb 26, 2024 | 0.6165 | 0.6490 | 0.6000 | 0.6017 | 51,818,456 | +0.01(+1.98%) |
Feb 23, 2024 | 0.5400 | 0.6100 | 0.5200 | 0.5900 | 61,050,108 | +0.05(+9.75%) |
Feb 22, 2024 | 0.5676 | 0.5848 | 0.5356 | 0.5376 | 42,601,752 | -0.02(-3.64%) |
Feb 21, 2024 | 0.6079 | 0.6079 | 0.5501 | 0.5579 | 50,766,448 | -0.07(-11.46%) |
Feb 20, 2024 | 0.7100 | 0.7182 | 0.6300 | 0.6301 | 48,666,692 | -0.10(-13.83%) |
Feb 16, 2024 | 0.7500 | 0.7548 | 0.7312 | 0.7312 | 27,006,522 | -0.03(-3.45%) |
Feb 15, 2024 | 0.7500 | 0.7600 | 0.7400 | 0.7573 | 25,191,092 | +0.00(+0.62%) |
Feb 14, 2024 | 0.7600 | 0.7689 | 0.7320 | 0.7526 | 22,694,236 | +0.01(+0.90%) |
Feb 13, 2024 | 0.7700 | 0.7789 | 0.7320 | 0.7459 | 37,935,716 | -0.04(-5.67%) |
Feb 12, 2024 | 0.7800 | 0.8111 | 0.7600 | 0.7907 | 52,025,176 | +0.01(+0.91%) |
Feb 09, 2024 | 0.7900 | 0.8073 | 0.7450 | 0.7836 | 24,299,612 | -0.01(-0.72%) |
Feb 08, 2024 | 0.7519 | 0.7999 | 0.7400 | 0.7893 | 45,483,000 | +0.04(+5.54%) |
Feb 07, 2024 | 0.8140 | 0.8200 | 0.7350 | 0.7479 | 45,370,100 | -0.07(-8.03%) |
Feb 06, 2024 | 0.7699 | 0.8237 | 0.7597 | 0.8132 | 31,264,424 | +0.05(+7.00%) |
Feb 05, 2024 | 0.8200 | 0.8200 | 0.7420 | 0.7600 | 33,433,368 | -0.05(-6.17%) |
Feb 02, 2024 | 0.7620 | 0.8111 | 0.7450 | 0.8100 | 28,438,772 | +0.04(+5.13%) |
Feb 01, 2024 | 0.8500 | 0.8532 | 0.7350 | 0.7705 | 45,613,076 | -0.03(-3.98%) |
Jan 31, 2024 | 0.8600 | 0.8699 | 0.8000 | 0.8024 | 32,686,264 | -0.07(-8.04%) |
Jan 30, 2024 | 0.9200 | 0.9275 | 0.8651 | 0.8726 | 32,350,164 | -0.04(-4.29%) |
Jan 29, 2024 | 0.8300 | 0.9430 | 0.8300 | 0.9117 | 48,811,940 | +0.11(+13.55%) |
Jan 26, 2024 | 0.7600 | 0.8244 | 0.7547 | 0.8029 | 43,221,456 | +0.06(+7.53%) |
Jan 25, 2024 | 0.7777 | 0.8010 | 0.7255 | 0.7467 | 44,413,296 | -0.07(-8.49%) |
Jan 24, 2024 | 0.9000 | 0.9000 | 0.8050 | 0.8160 | 35,984,352 | -0.08(-8.46%) |
Jan 23, 2024 | 1.020 | 1.032 | 0.8802 | 0.8914 | 71,635,128 | -0.03(-3.68%) |
Jan 22, 2024 | 0.9000 | 1.110 | 0.8700 | 0.9255 | 99,182,840 | +0.14(+17.27%) |
Jan 19, 2024 | 0.8200 | 0.8680 | 0.7627 | 0.7892 | 47,768,296 | -0.02(-2.69%) |
Jan 18, 2024 | 0.9150 | 0.9150 | 0.7600 | 0.8110 | 57,166,684 | -0.08(-9.22%) |
Jan 17, 2024 | 0.9101 | 0.9200 | 0.8516 | 0.8934 | 57,837,940 | -0.07(-7.54%) |
Jan 16, 2024 | 1.030 | 1.040 | 0.9200 | 0.9663 | 53,462,304 | -0.06(-6.18%) |
Jan 12, 2024 | 1.040 | 1.090 | 1.010 | 1.030 | 19,248,422 | -0.01(-0.96%) |
Jan 11, 2024 | 1.120 | 1.130 | 0.9806 | 1.040 | 44,828,640 | -0.07(-6.31%) |
Jan 10, 2024 | 1.200 | 1.210 | 1.100 | 1.110 | 29,169,628 | -0.09(-7.50%) |
Jan 09, 2024 | 1.200 | 1.220 | 1.130 | 1.200 | 20,584,752 | +0.00(+0.00%) |
Jan 08, 2024 | 1.390 | 1.390 | 1.161 | 1.200 | 42,700,028 | -0.13(-9.77%) |
Jan 05, 2024 | 1.450 | 1.455 | 1.300 | 1.330 | 40,813,108 | -0.13(-8.90%) |
Jan 04, 2024 | 1.480 | 1.490 | 1.430 | 1.460 | 16,826,160 | -0.03(-2.01%) |
Jan 03, 2024 | 1.570 | 1.580 | 1.460 | 1.490 | 33,975,888 | -0.14(-8.59%) |