Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2023 | 0.3280 | 0.3375 | 0.3060 | 0.3250 | 769,526 | -0.01(-3.87%) |
Nov 30, 2023 | 0.3750 | 0.3800 | 0.3310 | 0.3381 | 1,513,634 | -0.06(-14.41%) |
Nov 29, 2023 | 0.3799 | 0.4961 | 0.3350 | 0.3950 | 5,568,201 | +0.02(+5.25%) |
Nov 28, 2023 | 0.3656 | 0.3753 | 0.3150 | 0.3753 | 441,594 | +0.03(+9.83%) |
Nov 27, 2023 | 0.3521 | 0.3591 | 0.3300 | 0.3417 | 266,857 | -0.01(-2.48%) |
Nov 24, 2023 | 0.3700 | 0.3700 | 0.3501 | 0.3504 | 64,766 | +0.01(+3.64%) |
Nov 22, 2023 | 0.3507 | 0.3600 | 0.3320 | 0.3381 | 217,291 | -0.00(-0.56%) |
Nov 21, 2023 | 0.3663 | 0.3750 | 0.3380 | 0.3400 | 248,188 | -0.03(-6.87%) |
Nov 20, 2023 | 0.3730 | 0.3904 | 0.3505 | 0.3651 | 670,476 | -0.00(-0.22%) |
Nov 17, 2023 | 0.3263 | 0.3850 | 0.3160 | 0.3659 | 1,526,503 | +0.03(+9.88%) |
Nov 16, 2023 | 0.3370 | 0.3428 | 0.3151 | 0.3330 | 630,064 | -0.02(-5.24%) |
Nov 15, 2023 | 0.4061 | 0.4061 | 0.3200 | 0.3514 | 5,537,110 | -0.01(-2.90%) |
Nov 14, 2023 | 0.3500 | 0.3699 | 0.3400 | 0.3619 | 543,225 | -0.01(-1.52%) |
Nov 13, 2023 | 0.3682 | 0.3800 | 0.3285 | 0.3675 | 945,008 | -0.02(-4.05%) |
Nov 10, 2023 | 0.4127 | 0.6780 | 0.3300 | 0.3830 | 7,412,508 | -0.01(-3.01%) |
Nov 09, 2023 | 0.4036 | 0.4300 | 0.3902 | 0.3949 | 148,831 | -0.02(-5.30%) |
Nov 08, 2023 | 0.4300 | 0.4301 | 0.4000 | 0.4170 | 170,939 | -0.01(-3.02%) |
Nov 07, 2023 | 0.4400 | 0.4493 | 0.3950 | 0.4300 | 267,096 | +0.00(+0.00%) |
Nov 06, 2023 | 0.4480 | 0.4585 | 0.3811 | 0.4300 | 673,417 | -0.01(-2.27%) |
Nov 03, 2023 | 0.4317 | 0.4900 | 0.4131 | 0.4400 | 985,226 | +0.03(+7.03%) |
Nov 02, 2023 | 0.5080 | 0.5250 | 0.3809 | 0.4111 | 1,274,997 | -0.09(-17.78%) |