Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.7500 | 0.7800 | 0.5800 | 0.6860 | 829,776 | -0.06(-8.53%) |
Feb 28, 2024 | 0.5300 | 0.8600 | 0.5102 | 0.7500 | 2,637,405 | +0.24(+47.15%) |
Feb 27, 2024 | 0.4831 | 0.6000 | 0.4444 | 0.5097 | 1,585,232 | +0.03(+6.41%) |
Feb 26, 2024 | 0.3370 | 0.6343 | 0.3301 | 0.4790 | 7,195,887 | +0.15(+45.46%) |
Feb 23, 2024 | 0.3068 | 0.3360 | 0.2850 | 0.3293 | 334,234 | -0.00(-0.18%) |
Feb 22, 2024 | 0.3600 | 0.3800 | 0.2619 | 0.3299 | 1,664,178 | -0.03(-8.41%) |
Feb 21, 2024 | 0.5200 | 0.5226 | 0.3527 | 0.3602 | 574,706 | -0.16(-31.08%) |
Feb 20, 2024 | 0.6600 | 0.6927 | 0.5200 | 0.5226 | 445,586 | -0.10(-15.79%) |
Feb 16, 2024 | 0.7900 | 0.7900 | 0.6010 | 0.6206 | 225,224 | -0.16(-20.33%) |
Feb 15, 2024 | 0.7666 | 0.8000 | 0.7456 | 0.7790 | 96,487 | -0.01(-0.76%) |
Feb 14, 2024 | 0.7911 | 0.8105 | 0.7668 | 0.7850 | 54,374 | +0.02(+2.39%) |
Feb 13, 2024 | 0.8800 | 1.010 | 0.7610 | 0.7667 | 409,004 | -0.12(-13.96%) |
Feb 12, 2024 | 0.8900 | 1.000 | 0.8700 | 0.8911 | 100,495 | -0.01(-0.99%) |
Feb 09, 2024 | 0.8400 | 1.050 | 0.8200 | 0.9000 | 288,117 | +0.11(+13.28%) |
Feb 08, 2024 | 0.7800 | 0.8499 | 0.7600 | 0.7945 | 69,210 | +0.01(+1.60%) |
Feb 07, 2024 | 0.8700 | 0.8700 | 0.7223 | 0.7820 | 318,679 | -0.08(-9.01%) |
Feb 06, 2024 | 1.070 | 1.150 | 0.8402 | 0.8594 | 308,196 | -0.23(-21.03%) |
Feb 05, 2024 | 1.340 | 1.370 | 1.040 | 1.088 | 183,845 | -0.25(-18.78%) |
Feb 02, 2024 | 1.360 | 1.440 | 1.260 | 1.340 | 164,530 | +1.19(+764.52%) |
Feb 01, 2024 | 0.1769 | 0.1769 | 0.1430 | 0.1550 | 1,109,965 | -0.01(-7.79%) |
Jan 31, 2024 | 0.1872 | 0.1900 | 0.1662 | 0.1681 | 721,631 | -0.02(-10.68%) |
Jan 30, 2024 | 0.2192 | 0.2192 | 0.1800 | 0.1882 | 1,078,288 | -0.03(-12.91%) |
Jan 29, 2024 | 0.2180 | 0.2200 | 0.2100 | 0.2161 | 230,509 | -0.00(-0.87%) |
Jan 26, 2024 | 0.2110 | 0.2350 | 0.2110 | 0.2180 | 399,229 | -0.00(-0.86%) |
Jan 25, 2024 | 0.2500 | 0.2500 | 0.1989 | 0.2199 | 540,677 | -0.01(-3.13%) |
Jan 24, 2024 | 0.2500 | 0.2598 | 0.2200 | 0.2270 | 310,685 | -0.02(-6.97%) |
Jan 23, 2024 | 0.2500 | 0.2597 | 0.2393 | 0.2440 | 316,836 | -0.01(-4.05%) |
Jan 22, 2024 | 0.2675 | 0.2799 | 0.2500 | 0.2543 | 392,906 | -0.01(-5.46%) |
Jan 19, 2024 | 0.2881 | 0.2978 | 0.2628 | 0.2690 | 275,025 | -0.02(-8.50%) |
Jan 18, 2024 | 0.3025 | 0.3058 | 0.2800 | 0.2940 | 170,902 | +0.01(+2.05%) |
Jan 17, 2024 | 0.2990 | 0.2990 | 0.2850 | 0.2881 | 123,880 | -0.01(-2.67%) |
Jan 16, 2024 | 0.3030 | 0.3049 | 0.2851 | 0.2960 | 114,243 | -0.01(-2.31%) |
Jan 12, 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3030 | 55,785 | +0.01(+4.12%) |
Jan 11, 2024 | 0.3150 | 0.3150 | 0.2900 | 0.2910 | 171,339 | -0.01(-2.68%) |
Jan 10, 2024 | 0.3400 | 0.3450 | 0.2950 | 0.2990 | 514,464 | -0.04(-12.06%) |
Jan 09, 2024 | 0.3302 | 0.3500 | 0.3051 | 0.3400 | 128,755 | -0.01(-2.02%) |
Jan 08, 2024 | 0.4050 | 0.4199 | 0.3311 | 0.3470 | 542,307 | -0.06(-14.32%) |
Jan 05, 2024 | 0.4064 | 0.4319 | 0.4000 | 0.4050 | 105,284 | -0.01(-3.34%) |
Jan 04, 2024 | 0.4351 | 0.4499 | 0.4000 | 0.4190 | 137,013 | -0.02(-4.34%) |
Jan 03, 2024 | 0.4113 | 0.4384 | 0.4001 | 0.4380 | 147,279 | +0.01(+1.15%) |
Jan 02, 2024 | 0.4657 | 0.4750 | 0.4158 | 0.4330 | 455,561 | -0.04(-8.84%) |
Dec 29, 2023 | 0.4500 | 0.4890 | 0.4500 | 0.4750 | 259,760 | +0.00(+0.17%) |
Dec 28, 2023 | 0.4932 | 0.4970 | 0.4600 | 0.4742 | 122,747 | -0.01(-2.89%) |
Dec 27, 2023 | 0.4700 | 0.4999 | 0.4700 | 0.4883 | 198,331 | +0.01(+2.37%) |
Dec 26, 2023 | 0.4590 | 0.4999 | 0.4590 | 0.4770 | 333,755 | -0.00(-0.31%) |
Dec 22, 2023 | 0.4090 | 0.4982 | 0.4090 | 0.4785 | 453,207 | +0.07(+16.71%) |
Dec 21, 2023 | 0.4497 | 0.4999 | 0.3898 | 0.4100 | 780,058 | -0.02(-5.11%) |
Dec 20, 2023 | 0.3700 | 0.4420 | 0.3700 | 0.4321 | 454,300 | +0.05(+13.65%) |
Dec 19, 2023 | 0.3638 | 0.4058 | 0.3638 | 0.3802 | 557,674 | +0.01(+1.39%) |
Dec 18, 2023 | 0.3200 | 0.3900 | 0.3200 | 0.3750 | 588,966 | +0.02(+4.17%) |
Dec 15, 2023 | 0.3200 | 0.3800 | 0.3016 | 0.3600 | 552,479 | +0.05(+15.61%) |
Dec 14, 2023 | 0.3000 | 0.3350 | 0.3010 | 0.3114 | 180,847 | -0.01(-2.63%) |
Dec 13, 2023 | 0.3014 | 0.3300 | 0.3000 | 0.3198 | 178,432 | +0.01(+3.09%) |
Dec 12, 2023 | 0.2900 | 0.3540 | 0.2900 | 0.3102 | 701,411 | +0.02(+5.98%) |
Dec 11, 2023 | 0.3101 | 0.3250 | 0.2900 | 0.2927 | 225,607 | -0.03(-7.96%) |
Dec 08, 2023 | 0.3285 | 0.3300 | 0.3100 | 0.3180 | 240,163 | -0.01(-3.64%) |
Dec 07, 2023 | 0.3300 | 0.3500 | 0.3216 | 0.3300 | 639,978 | +0.02(+5.10%) |
Dec 06, 2023 | 0.3000 | 0.3198 | 0.2800 | 0.3140 | 421,026 | +0.01(+4.98%) |
Dec 05, 2023 | 0.3000 | 0.3199 | 0.2751 | 0.2991 | 298,713 | -0.01(-2.00%) |
Dec 04, 2023 | 0.3181 | 0.3245 | 0.3030 | 0.3052 | 170,967 | +0.00(+0.89%) |