Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.3790 | 0.3790 | 0.3500 | 0.3596 | 842,749 | -0.01(-1.69%) |
Feb 28, 2024 | 0.3679 | 0.3800 | 0.3530 | 0.3658 | 1,381,673 | -0.02(-4.27%) |
Feb 27, 2024 | 0.3792 | 0.3890 | 0.3700 | 0.3821 | 1,182,447 | +0.00(+0.55%) |
Feb 26, 2024 | 0.3450 | 0.3837 | 0.3423 | 0.3800 | 2,759,195 | +0.04(+12.39%) |
Feb 23, 2024 | 0.3600 | 0.3600 | 0.3202 | 0.3381 | 3,623,764 | -0.02(-5.69%) |
Feb 22, 2024 | 0.3800 | 0.3807 | 0.3446 | 0.3585 | 1,863,132 | -0.01(-2.37%) |
Feb 21, 2024 | 0.3800 | 0.3855 | 0.3575 | 0.3672 | 1,736,579 | -0.02(-5.60%) |
Feb 20, 2024 | 0.4050 | 0.4310 | 0.3620 | 0.3890 | 3,432,368 | -0.02(-4.42%) |
Feb 16, 2024 | 0.4020 | 0.4079 | 0.3900 | 0.4070 | 1,515,406 | +0.01(+3.04%) |
Feb 15, 2024 | 0.3686 | 0.3980 | 0.3686 | 0.3950 | 1,467,041 | +0.01(+3.67%) |
Feb 14, 2024 | 0.3500 | 0.3832 | 0.3500 | 0.3810 | 1,182,926 | +0.01(+3.81%) |
Feb 13, 2024 | 0.3800 | 0.3805 | 0.3500 | 0.3670 | 2,412,208 | -0.01(-3.42%) |
Feb 12, 2024 | 0.3900 | 0.3968 | 0.3700 | 0.3800 | 1,480,672 | -0.00(-0.81%) |
Feb 09, 2024 | 0.3800 | 0.4120 | 0.3778 | 0.3831 | 2,919,395 | +0.01(+1.43%) |
Feb 08, 2024 | 0.3626 | 0.3800 | 0.3610 | 0.3777 | 984,203 | +0.01(+1.64%) |
Feb 07, 2024 | 0.3700 | 0.3850 | 0.3550 | 0.3716 | 1,406,372 | -0.01(-1.48%) |
Feb 06, 2024 | 0.3500 | 0.3958 | 0.3500 | 0.3772 | 2,488,585 | +0.03(+8.20%) |
Feb 05, 2024 | 0.3655 | 0.3700 | 0.3399 | 0.3486 | 1,850,047 | -0.00(-0.68%) |
Feb 02, 2024 | 0.3700 | 0.3700 | 0.3130 | 0.3510 | 4,384,454 | -0.01(-3.84%) |
Feb 01, 2024 | 0.4020 | 0.4020 | 0.3607 | 0.3650 | 2,813,755 | -0.02(-5.22%) |
Jan 31, 2024 | 0.4149 | 0.4199 | 0.3810 | 0.3851 | 2,964,489 | -0.01(-2.70%) |
Jan 30, 2024 | 0.4419 | 0.4437 | 0.3800 | 0.3958 | 6,564,556 | -0.06(-13.20%) |
Jan 29, 2024 | 0.3700 | 0.4870 | 0.3700 | 0.4560 | 14,016,478 | +0.09(+25.17%) |
Jan 26, 2024 | 0.4100 | 0.4100 | 0.3200 | 0.3643 | 5,640,850 | -0.04(-10.67%) |
Jan 25, 2024 | 0.3420 | 0.4249 | 0.3420 | 0.4078 | 6,823,127 | +0.06(+16.51%) |
Jan 24, 2024 | 0.3100 | 0.3644 | 0.3100 | 0.3500 | 4,735,725 | +0.04(+11.93%) |
Jan 23, 2024 | 0.2900 | 0.3537 | 0.2840 | 0.3127 | 4,430,659 | +0.03(+10.11%) |
Jan 22, 2024 | 0.3080 | 0.3080 | 0.2700 | 0.2840 | 4,400,936 | -0.02(-6.85%) |
Jan 19, 2024 | 0.2582 | 0.3050 | 0.2480 | 0.3049 | 8,527,715 | +0.06(+27.04%) |
Jan 18, 2024 | 0.2591 | 0.2648 | 0.2400 | 0.2400 | 6,225,036 | -0.03(-9.50%) |
Jan 17, 2024 | 0.2600 | 0.2725 | 0.2590 | 0.2652 | 2,125,439 | -0.00(-1.56%) |
Jan 16, 2024 | 0.2893 | 0.2866 | 0.2659 | 0.2694 | 2,569,256 | -0.02(-6.00%) |
Jan 12, 2024 | 0.3000 | 0.3040 | 0.2750 | 0.2866 | 3,424,551 | -0.01(-2.85%) |
Jan 11, 2024 | 0.2900 | 0.2997 | 0.2849 | 0.2950 | 1,189,334 | -0.00(-1.01%) |
Jan 10, 2024 | 0.3000 | 0.3049 | 0.2850 | 0.2980 | 1,835,125 | +0.00(+0.07%) |
Jan 09, 2024 | 0.3232 | 0.3232 | 0.2930 | 0.2978 | 2,006,753 | -0.01(-4.00%) |
Jan 08, 2024 | 0.3420 | 0.3420 | 0.2991 | 0.3102 | 2,407,796 | -0.01(-2.70%) |
Jan 05, 2024 | 0.3480 | 0.3488 | 0.3028 | 0.3188 | 2,206,440 | -0.02(-6.24%) |
Jan 04, 2024 | 0.3500 | 0.3543 | 0.3300 | 0.3400 | 1,695,465 | -0.02(-4.49%) |
Jan 03, 2024 | 0.4000 | 0.4239 | 0.3465 | 0.3560 | 3,967,194 | -0.04(-10.24%) |
Jan 02, 2024 | 0.4251 | 0.4421 | 0.3943 | 0.3966 | 3,965,016 | -0.02(-3.90%) |
Dec 29, 2023 | 0.4500 | 0.4780 | 0.3919 | 0.4127 | 6,886,654 | +0.01(+2.64%) |
Dec 28, 2023 | 0.3200 | 0.4500 | 0.3218 | 0.4021 | 12,512,908 | +0.08(+24.95%) |
Dec 27, 2023 | 0.3156 | 0.3240 | 0.3124 | 0.3218 | 1,774,898 | +0.02(+5.27%) |
Dec 26, 2023 | 0.3100 | 0.3198 | 0.2980 | 0.3057 | 2,295,589 | -0.01(-2.64%) |
Dec 22, 2023 | 0.3100 | 0.3200 | 0.3062 | 0.3140 | 1,313,554 | +0.01(+1.95%) |
Dec 21, 2023 | 0.2984 | 0.3080 | 0.2871 | 0.3080 | 1,346,144 | +0.02(+6.28%) |
Dec 20, 2023 | 0.3025 | 0.3112 | 0.2850 | 0.2898 | 1,355,244 | +0.00(+0.21%) |
Dec 19, 2023 | 0.2941 | 0.3100 | 0.2849 | 0.2892 | 1,842,146 | -0.00(-1.60%) |
Dec 18, 2023 | 0.3155 | 0.3173 | 0.2700 | 0.2939 | 2,863,150 | -0.02(-6.85%) |
Dec 15, 2023 | 0.2933 | 0.3340 | 0.2900 | 0.3155 | 3,481,354 | +0.03(+8.79%) |
Dec 14, 2023 | 0.2900 | 0.2976 | 0.2814 | 0.2900 | 1,843,109 | +0.01(+2.84%) |
Dec 13, 2023 | 0.2900 | 0.2964 | 0.2700 | 0.2820 | 2,187,235 | +0.00(+0.75%) |
Dec 12, 2023 | 0.3213 | 0.3213 | 0.2799 | 0.2799 | 2,500,791 | -0.04(-11.11%) |
Dec 11, 2023 | 0.3227 | 0.3268 | 0.3102 | 0.3149 | 1,379,566 | -0.01(-1.59%) |
Dec 08, 2023 | 0.3300 | 0.3338 | 0.3150 | 0.3200 | 1,342,587 | -0.01(-1.84%) |
Dec 07, 2023 | 0.3128 | 0.3377 | 0.3128 | 0.3260 | 1,660,682 | +0.01(+2.61%) |
Dec 06, 2023 | 0.3288 | 0.3288 | 0.3076 | 0.3177 | 2,076,044 | -0.00(-0.72%) |
Dec 05, 2023 | 0.3300 | 0.3586 | 0.3100 | 0.3200 | 2,895,911 | -0.01(-4.08%) |
Dec 04, 2023 | 0.3248 | 0.3336 | 0.3200 | 0.3336 | 1,365,453 | +0.00(+1.09%) |