Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.870 | 8.115 | 7.030 | 7.040 | 996,434 | -1.18(-14.36%) |
Feb 28, 2024 | 8.280 | 8.580 | 7.420 | 8.220 | 972,748 | -0.07(-0.84%) |
Feb 27, 2024 | 8.980 | 9.980 | 7.550 | 8.290 | 1,731,374 | +8.11(+4610.23%) |
Feb 26, 2024 | 0.1750 | 0.2050 | 0.1475 | 0.1760 | 87,758,592 | -0.01(-7.12%) |
Feb 23, 2024 | 0.1901 | 0.2026 | 0.1715 | 0.1895 | 119,699,016 | -0.06(-25.07%) |
Feb 22, 2024 | 0.2658 | 0.2711 | 0.2401 | 0.2529 | 39,171,908 | -0.01(-4.31%) |
Feb 21, 2024 | 0.2802 | 0.2827 | 0.2629 | 0.2643 | 31,437,682 | -0.03(-8.96%) |
Feb 20, 2024 | 0.2870 | 0.2949 | 0.2700 | 0.2903 | 31,573,176 | -0.01(-2.91%) |
Feb 16, 2024 | 0.3020 | 0.3050 | 0.2895 | 0.2990 | 36,449,144 | -0.01(-2.48%) |
Feb 15, 2024 | 0.3320 | 0.3400 | 0.2955 | 0.3066 | 86,043,224 | +0.00(+1.59%) |
Feb 14, 2024 | 0.3167 | 0.3220 | 0.2951 | 0.3018 | 38,332,288 | +0.01(+4.79%) |
Feb 13, 2024 | 0.3100 | 0.3100 | 0.2819 | 0.2880 | 49,834,688 | -0.03(-9.86%) |
Feb 12, 2024 | 0.3364 | 0.3369 | 0.3065 | 0.3195 | 48,363,336 | -0.02(-5.02%) |
Feb 09, 2024 | 0.3692 | 0.3692 | 0.3300 | 0.3364 | 63,326,360 | -0.03(-9.18%) |
Feb 08, 2024 | 0.3191 | 0.3803 | 0.3167 | 0.3704 | 109,822,632 | +0.03(+9.46%) |
Feb 07, 2024 | 0.3280 | 0.3470 | 0.3100 | 0.3384 | 151,369,120 | -0.06(-14.50%) |
Feb 06, 2024 | 0.4189 | 0.4344 | 0.3650 | 0.3958 | 123,905,248 | -0.01(-3.46%) |
Feb 05, 2024 | 0.3500 | 0.4247 | 0.3500 | 0.4100 | 258,876,352 | +0.07(+19.92%) |
Feb 02, 2024 | 0.3530 | 0.3559 | 0.3252 | 0.3419 | 62,858,524 | -0.00(-0.93%) |
Feb 01, 2024 | 0.3481 | 0.3637 | 0.3250 | 0.3451 | 97,790,600 | +0.02(+7.78%) |
Jan 31, 2024 | 0.2823 | 0.3480 | 0.2823 | 0.3202 | 114,903,728 | +0.03(+10.68%) |
Jan 30, 2024 | 0.2836 | 0.3174 | 0.2543 | 0.2893 | 118,751,280 | -0.00(-0.99%) |
Jan 29, 2024 | 0.3299 | 0.3400 | 0.2820 | 0.2922 | 111,143,952 | -0.03(-8.08%) |
Jan 26, 2024 | 0.3242 | 0.3700 | 0.3032 | 0.3179 | 224,309,936 | +0.02(+5.86%) |
Jan 25, 2024 | 0.3223 | 0.3335 | 0.2915 | 0.3003 | 159,729,280 | -0.05(-13.18%) |
Jan 24, 2024 | 0.3800 | 0.4390 | 0.3333 | 0.3459 | 375,302,112 | -0.08(-19.54%) |
Jan 23, 2024 | 0.4459 | 0.4802 | 0.3754 | 0.4299 | 557,851,264 | +0.07(+19.85%) |
Jan 22, 2024 | 0.2802 | 0.4000 | 0.2802 | 0.3587 | 760,910,080 | +0.11(+41.55%) |
Jan 19, 2024 | 0.2132 | 0.2630 | 0.1800 | 0.2534 | 552,862,464 | +0.01(+4.67%) |
Jan 18, 2024 | 0.2200 | 0.2898 | 0.2000 | 0.2421 | 618,998,976 | +0.08(+48.89%) |
Jan 17, 2024 | 0.1613 | 0.2432 | 0.1550 | 0.1626 | 511,984,672 | -0.26(-61.29%) |
Jan 16, 2024 | 0.1400 | 0.4899 | 0.1332 | 0.4201 | 1,612,804,480 | +0.34(+453.49%) |
Jan 12, 2024 | 0.0760 | 0.0760 | 0.0753 | 0.0759 | 4,086,028 | +0.00(+0.93%) |
Jan 11, 2024 | 0.0755 | 0.0758 | 0.0750 | 0.0752 | 4,769,368 | +0.00(+0.13%) |
Jan 10, 2024 | 0.0752 | 0.0765 | 0.0742 | 0.0751 | 4,977,836 | -0.00(-1.96%) |
Jan 09, 2024 | 0.0798 | 0.0798 | 0.0745 | 0.0766 | 5,440,840 | +0.00(+1.59%) |
Jan 08, 2024 | 0.0740 | 0.0778 | 0.0715 | 0.0754 | 4,514,568 | -0.00(-0.92%) |
Jan 05, 2024 | 0.0765 | 0.0772 | 0.0750 | 0.0761 | 3,257,534 | -0.00(-1.42%) |
Jan 04, 2024 | 0.0789 | 0.0800 | 0.0741 | 0.0772 | 5,984,225 | -0.00(-2.53%) |
Jan 03, 2024 | 0.0800 | 0.0818 | 0.0780 | 0.0792 | 5,772,284 | -0.00(-4.69%) |
Jan 02, 2024 | 0.0850 | 0.0853 | 0.0805 | 0.0831 | 4,975,094 | +0.00(+1.34%) |
Dec 29, 2023 | 0.0860 | 0.0861 | 0.0780 | 0.0820 | 9,654,142 | -0.01(-7.13%) |
Dec 28, 2023 | 0.0794 | 0.0930 | 0.0790 | 0.0883 | 13,282,898 | +0.01(+11.35%) |
Dec 27, 2023 | 0.0800 | 0.0804 | 0.0780 | 0.0793 | 4,841,440 | +0.00(+1.93%) |
Dec 26, 2023 | 0.0780 | 0.0810 | 0.0767 | 0.0778 | 4,976,467 | -0.00(-3.95%) |
Dec 22, 2023 | 0.0800 | 0.0825 | 0.0776 | 0.0810 | 5,175,500 | +0.00(+1.25%) |
Dec 21, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 4,493,898 | +0.00(+0.00%) |
Dec 20, 2023 | 0.0800 | 0.0825 | 0.0787 | 0.0800 | 4,102,281 | +0.00(+1.65%) |
Dec 19, 2023 | 0.0800 | 0.0806 | 0.0760 | 0.0787 | 5,166,128 | +0.00(+0.77%) |
Dec 18, 2023 | 0.0846 | 0.0846 | 0.0780 | 0.0781 | 4,213,753 | +0.00(+0.26%) |
Dec 15, 2023 | 0.0830 | 0.0848 | 0.0779 | 0.0779 | 5,254,349 | -0.00(-0.13%) |
Dec 14, 2023 | 0.0769 | 0.0824 | 0.0750 | 0.0780 | 7,455,269 | +0.01(+8.48%) |
Dec 13, 2023 | 0.0780 | 0.0800 | 0.0700 | 0.0719 | 8,664,806 | -0.01(-7.94%) |
Dec 12, 2023 | 0.0900 | 0.0909 | 0.0780 | 0.0781 | 5,847,376 | -0.01(-12.44%) |
Dec 11, 2023 | 0.0980 | 0.0980 | 0.0888 | 0.0892 | 5,642,569 | -0.00(-2.41%) |
Dec 08, 2023 | 0.0970 | 0.0970 | 0.0910 | 0.0914 | 5,841,687 | +0.00(+0.77%) |
Dec 07, 2023 | 0.1141 | 0.1194 | 0.0901 | 0.0907 | 20,283,536 | -0.04(-29.14%) |
Dec 06, 2023 | 0.1395 | 0.1401 | 0.1260 | 0.1280 | 2,530,842 | -0.01(-6.50%) |
Dec 05, 2023 | 0.1479 | 0.1500 | 0.1315 | 0.1369 | 3,528,237 | -0.01(-7.19%) |
Dec 04, 2023 | 0.1301 | 0.1550 | 0.1270 | 0.1475 | 11,096,460 | +0.02(+17.44%) |