Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.1890 | 0.1899 | 0.1800 | 0.1840 | 1,919,276 | -0.00(-0.38%) |
Mar 27, 2024 | 0.1796 | 0.1980 | 0.1742 | 0.1847 | 3,806,184 | +0.01(+4.06%) |
Mar 26, 2024 | 0.1710 | 0.1839 | 0.1672 | 0.1775 | 2,912,453 | +0.01(+4.72%) |
Mar 25, 2024 | 0.1720 | 0.1720 | 0.1600 | 0.1695 | 1,702,500 | -0.00(-1.11%) |
Mar 22, 2024 | 0.1698 | 0.1835 | 0.1618 | 0.1714 | 6,550,927 | +0.01(+6.79%) |
Mar 21, 2024 | 0.1700 | 0.1710 | 0.1581 | 0.1605 | 1,712,374 | -0.01(-3.31%) |
Mar 20, 2024 | 0.1736 | 0.1780 | 0.1522 | 0.1660 | 4,580,990 | -0.01(-2.98%) |
Mar 19, 2024 | 0.1689 | 0.2239 | 0.1567 | 0.1711 | 14,211,949 | +0.00(+0.29%) |
Mar 18, 2024 | 0.1570 | 0.1738 | 0.1504 | 0.1706 | 4,265,533 | +0.02(+11.14%) |
Mar 15, 2024 | 0.1502 | 0.1660 | 0.1455 | 0.1535 | 1,353,433 | +0.01(+3.72%) |
Mar 14, 2024 | 0.1726 | 0.1726 | 0.1450 | 0.1480 | 1,758,003 | -0.02(-11.96%) |
Mar 13, 2024 | 0.1535 | 0.1765 | 0.1517 | 0.1681 | 1,816,042 | +0.01(+9.16%) |
Mar 12, 2024 | 0.1581 | 0.1600 | 0.1506 | 0.1540 | 668,791 | -0.01(-3.75%) |
Mar 11, 2024 | 0.1700 | 0.1680 | 0.1577 | 0.1600 | 535,945 | +0.00(+0.00%) |
Mar 08, 2024 | 0.1674 | 0.1709 | 0.1540 | 0.1600 | 1,672,056 | -0.01(-6.87%) |
Mar 07, 2024 | 0.1800 | 0.1764 | 0.1640 | 0.1718 | 690,228 | +0.00(+1.06%) |
Mar 06, 2024 | 0.1800 | 0.1777 | 0.1658 | 0.1700 | 819,459 | -0.00(-1.28%) |
Mar 05, 2024 | 0.1667 | 0.1772 | 0.1661 | 0.1722 | 750,938 | +0.00(+0.17%) |
Mar 04, 2024 | 0.1798 | 0.1799 | 0.1555 | 0.1719 | 2,510,777 | -0.01(-5.96%) |
Mar 01, 2024 | 0.1906 | 0.1906 | 0.1801 | 0.1828 | 1,188,336 | -0.01(-3.79%) |
Feb 29, 2024 | 0.1925 | 0.1960 | 0.1833 | 0.1900 | 1,209,166 | -0.00(-2.01%) |
Feb 28, 2024 | 0.1980 | 0.1980 | 0.1850 | 0.1939 | 1,448,341 | -0.01(-3.05%) |
Feb 27, 2024 | 0.2200 | 0.2240 | 0.1825 | 0.2000 | 14,741,200 | -0.00(-2.25%) |
Feb 26, 2024 | 0.1900 | 0.2150 | 0.1869 | 0.2046 | 1,708,911 | +0.01(+3.18%) |
Feb 23, 2024 | 0.2100 | 0.2164 | 0.1911 | 0.1983 | 2,890,112 | -0.02(-9.04%) |
Feb 22, 2024 | 0.2400 | 0.2368 | 0.2101 | 0.2180 | 2,924,817 | -0.01(-6.40%) |
Feb 21, 2024 | 0.2500 | 0.2649 | 0.2301 | 0.2329 | 5,315,311 | -0.04(-13.45%) |
Feb 20, 2024 | 0.5700 | 0.7060 | 0.2550 | 0.2691 | 119,355,544 | +0.06(+25.75%) |
Feb 16, 2024 | 0.2195 | 0.2195 | 0.2060 | 0.2140 | 4,895,757 | +0.00(+1.61%) |
Feb 15, 2024 | 0.2100 | 0.2188 | 0.2000 | 0.2106 | 465,298 | -0.01(-4.19%) |
Feb 14, 2024 | 0.2290 | 0.2400 | 0.2113 | 0.2198 | 477,677 | -0.00(-0.41%) |
Feb 13, 2024 | 0.2450 | 0.2455 | 0.2159 | 0.2207 | 683,033 | -0.03(-11.76%) |
Feb 12, 2024 | 0.2490 | 0.2747 | 0.2264 | 0.2501 | 2,530,740 | +0.01(+4.64%) |
Feb 09, 2024 | 0.2446 | 0.2504 | 0.2210 | 0.2390 | 406,294 | +0.00(+0.00%) |
Feb 08, 2024 | 0.2205 | 0.2594 | 0.2140 | 0.2390 | 1,850,112 | +0.01(+5.19%) |
Feb 07, 2024 | 0.2210 | 0.2299 | 0.2106 | 0.2272 | 495,620 | -0.00(-0.35%) |
Feb 06, 2024 | 0.2370 | 0.2443 | 0.2188 | 0.2280 | 898,919 | -0.01(-4.96%) |
Feb 05, 2024 | 0.2884 | 0.2884 | 0.2224 | 0.2399 | 908,301 | -0.05(-17.28%) |
Feb 02, 2024 | 0.3170 | 0.3180 | 0.2850 | 0.2900 | 1,160,744 | -0.10(-26.41%) |
Feb 01, 2024 | 0.3100 | 0.4187 | 0.3080 | 0.3941 | 3,305,751 | +0.08(+27.33%) |
Jan 31, 2024 | 0.3370 | 0.3370 | 0.3051 | 0.3095 | 210,981 | -0.01(-2.98%) |
Jan 30, 2024 | 0.3346 | 0.3420 | 0.3074 | 0.3190 | 194,268 | -0.02(-4.78%) |
Jan 29, 2024 | 0.3150 | 0.3400 | 0.3075 | 0.3350 | 239,321 | +0.01(+3.11%) |
Jan 26, 2024 | 0.3032 | 0.3250 | 0.3015 | 0.3249 | 120,524 | +0.00(+1.53%) |
Jan 25, 2024 | 0.3200 | 0.3349 | 0.3061 | 0.3200 | 146,985 | -0.01(-1.54%) |
Jan 24, 2024 | 0.3250 | 0.3350 | 0.3121 | 0.3250 | 253,041 | +0.01(+1.88%) |
Jan 23, 2024 | 0.3150 | 0.3330 | 0.3100 | 0.3190 | 255,399 | +0.01(+2.90%) |
Jan 22, 2024 | 0.3045 | 0.3300 | 0.3006 | 0.3100 | 109,704 | -0.00(-1.24%) |
Jan 19, 2024 | 0.3201 | 0.3438 | 0.3049 | 0.3139 | 191,350 | -0.03(-8.67%) |
Jan 18, 2024 | 0.3750 | 0.3751 | 0.3184 | 0.3437 | 322,384 | -0.03(-7.11%) |
Jan 17, 2024 | 0.3600 | 0.3900 | 0.3600 | 0.3700 | 171,877 | +0.00(+0.54%) |
Jan 16, 2024 | 0.3800 | 0.3859 | 0.3650 | 0.3680 | 199,745 | -0.01(-3.54%) |
Jan 12, 2024 | 0.3900 | 0.3900 | 0.3701 | 0.3815 | 132,071 | +0.01(+2.03%) |
Jan 11, 2024 | 0.4100 | 0.4100 | 0.3739 | 0.3739 | 228,043 | -0.03(-6.53%) |
Jan 10, 2024 | 0.4138 | 0.4138 | 0.3900 | 0.4000 | 194,868 | +0.00(+0.28%) |
Jan 09, 2024 | 0.4152 | 0.4170 | 0.3800 | 0.3989 | 166,233 | -0.01(-3.25%) |
Jan 08, 2024 | 0.4190 | 0.4199 | 0.4010 | 0.4123 | 182,007 | -0.01(-1.60%) |
Jan 05, 2024 | 0.4170 | 0.4300 | 0.4040 | 0.4190 | 281,816 | +0.00(+0.84%) |
Jan 04, 2024 | 0.4500 | 0.4590 | 0.4058 | 0.4155 | 208,783 | -0.03(-7.05%) |
Jan 03, 2024 | 0.4830 | 0.4830 | 0.4302 | 0.4470 | 267,519 | -0.02(-4.28%) |