Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.3800 | 0.4275 | 0.3400 | 0.3500 | 140,025 | -0.02(-4.89%) |
Feb 28, 2024 | 0.3690 | 0.3800 | 0.3441 | 0.3680 | 65,227 | +0.01(+2.31%) |
Feb 27, 2024 | 0.3600 | 0.3800 | 0.3360 | 0.3597 | 85,424 | -0.01(-1.72%) |
Feb 26, 2024 | 0.3400 | 0.3779 | 0.3301 | 0.3660 | 89,186 | +0.04(+11.59%) |
Feb 23, 2024 | 0.3413 | 0.3497 | 0.3200 | 0.3280 | 79,135 | -0.03(-8.89%) |
Feb 22, 2024 | 0.3700 | 0.4000 | 0.3190 | 0.3600 | 115,161 | -0.02(-4.20%) |
Feb 21, 2024 | 0.3387 | 0.4266 | 0.3005 | 0.3758 | 2,110,427 | +0.01(+3.36%) |
Feb 20, 2024 | 0.3580 | 0.3889 | 0.3272 | 0.3636 | 243,312 | +0.04(+11.12%) |
Feb 16, 2024 | 0.3100 | 0.4066 | 0.3100 | 0.3272 | 638,643 | +0.04(+13.61%) |
Feb 15, 2024 | 0.2999 | 0.3199 | 0.2829 | 0.2880 | 85,212 | -0.01(-3.97%) |
Feb 14, 2024 | 0.2875 | 0.2999 | 0.2870 | 0.2999 | 16,365 | +0.01(+4.28%) |
Feb 13, 2024 | 0.3060 | 0.3060 | 0.2800 | 0.2876 | 18,976 | +0.01(+2.17%) |
Feb 12, 2024 | 0.2850 | 0.3049 | 0.2800 | 0.2815 | 18,348 | -0.00(-1.23%) |
Feb 09, 2024 | 0.2990 | 0.2990 | 0.2803 | 0.2850 | 9,091 | -0.02(-5.94%) |
Feb 08, 2024 | 0.2860 | 0.3199 | 0.2820 | 0.3030 | 3,880 | +0.02(+5.94%) |
Feb 07, 2024 | 0.2800 | 0.2933 | 0.2770 | 0.2860 | 6,197 | -0.02(-5.92%) |
Feb 06, 2024 | 0.2910 | 0.3058 | 0.2865 | 0.3040 | 8,253 | -0.00(-0.65%) |
Feb 05, 2024 | 0.3180 | 0.3180 | 0.2848 | 0.3060 | 16,488 | -0.01(-4.23%) |
Feb 02, 2024 | 0.3180 | 0.3394 | 0.2944 | 0.3195 | 32,298 | +0.01(+3.06%) |
Feb 01, 2024 | 0.3274 | 0.3274 | 0.3100 | 0.3100 | 6,809 | -0.02(-5.31%) |
Jan 31, 2024 | 0.3150 | 0.3274 | 0.3040 | 0.3274 | 3,760 | +0.02(+8.23%) |
Jan 30, 2024 | 0.3400 | 0.3400 | 0.3000 | 0.3025 | 11,280 | -0.01(-2.42%) |
Jan 29, 2024 | 0.3444 | 0.3520 | 0.3100 | 0.3100 | 28,247 | -0.03(-9.30%) |
Jan 26, 2024 | 0.3345 | 0.3520 | 0.2920 | 0.3418 | 44,193 | +0.03(+10.26%) |
Jan 25, 2024 | 0.3200 | 0.3210 | 0.3011 | 0.3100 | 41,755 | -0.00(-0.06%) |
Jan 24, 2024 | 0.3297 | 0.3394 | 0.3100 | 0.3102 | 16,497 | -0.01(-3.06%) |
Jan 23, 2024 | 0.3381 | 0.3382 | 0.3111 | 0.3200 | 15,000 | -0.00(-0.62%) |
Jan 22, 2024 | 0.3436 | 0.3454 | 0.3212 | 0.3220 | 15,600 | -0.02(-6.29%) |
Jan 19, 2024 | 0.3287 | 0.3443 | 0.3210 | 0.3436 | 13,975 | -0.01(-2.80%) |
Jan 18, 2024 | 0.3502 | 0.3550 | 0.3019 | 0.3535 | 19,081 | +0.00(+1.00%) |
Jan 17, 2024 | 0.3907 | 0.3907 | 0.3500 | 0.3500 | 75,123 | -0.02(-4.11%) |
Jan 16, 2024 | 0.3900 | 0.3901 | 0.3650 | 0.3650 | 27,216 | -0.02(-4.58%) |
Jan 12, 2024 | 0.3950 | 0.3950 | 0.3700 | 0.3825 | 11,353 | +0.00(+0.66%) |
Jan 11, 2024 | 0.3800 | 0.3949 | 0.3800 | 0.3800 | 3,039 | -0.00(-0.26%) |
Jan 10, 2024 | 0.3800 | 0.3994 | 0.3800 | 0.3810 | 13,128 | -0.02(-4.61%) |
Jan 09, 2024 | 0.3801 | 0.3994 | 0.3800 | 0.3994 | 22,402 | +0.03(+6.88%) |
Jan 08, 2024 | 0.3610 | 0.3870 | 0.3610 | 0.3737 | 5,913 | +0.01(+3.52%) |
Jan 05, 2024 | 0.3840 | 0.3999 | 0.3600 | 0.3610 | 28,765 | -0.01(-3.53%) |
Jan 04, 2024 | 0.3701 | 0.3895 | 0.3650 | 0.3742 | 3,391 | -0.01(-2.81%) |
Jan 03, 2024 | 0.4037 | 0.4080 | 0.3500 | 0.3850 | 63,643 | -0.02(-4.94%) |
Jan 02, 2024 | 0.4000 | 0.4080 | 0.3837 | 0.4050 | 28,084 | +0.00(+1.00%) |
Dec 29, 2023 | 0.4000 | 0.4076 | 0.3932 | 0.4010 | 20,983 | -0.01(-1.23%) |
Dec 28, 2023 | 0.4134 | 0.4400 | 0.3999 | 0.4060 | 68,058 | -0.03(-6.69%) |
Dec 27, 2023 | 0.4410 | 0.4490 | 0.4211 | 0.4351 | 28,519 | +0.00(+1.02%) |
Dec 26, 2023 | 0.4400 | 0.4547 | 0.4307 | 0.4307 | 8,146 | -0.02(-4.29%) |
Dec 22, 2023 | 0.4698 | 0.4699 | 0.4316 | 0.4500 | 12,853 | +0.02(+4.41%) |
Dec 21, 2023 | 0.4300 | 0.4699 | 0.4101 | 0.4310 | 22,356 | -0.00(-0.92%) |
Dec 20, 2023 | 0.4119 | 0.4400 | 0.4119 | 0.4350 | 7,730 | +0.02(+3.57%) |
Dec 19, 2023 | 0.4400 | 0.4415 | 0.4200 | 0.4200 | 9,495 | +0.00(+0.00%) |
Dec 18, 2023 | 0.4220 | 0.4493 | 0.4002 | 0.4200 | 12,766 | +0.01(+2.44%) |
Dec 15, 2023 | 0.4100 | 0.4499 | 0.4061 | 0.4100 | 17,545 | +0.00(+0.00%) |
Dec 14, 2023 | 0.4300 | 0.4350 | 0.4050 | 0.4100 | 12,160 | -0.02(-4.65%) |
Dec 13, 2023 | 0.4201 | 0.4350 | 0.4010 | 0.4300 | 12,608 | +0.03(+7.31%) |
Dec 12, 2023 | 0.4402 | 0.4500 | 0.4007 | 0.4007 | 32,018 | -0.04(-8.95%) |
Dec 11, 2023 | 0.4401 | 0.4600 | 0.4401 | 0.4401 | 9,693 | -0.00(-0.02%) |
Dec 08, 2023 | 0.4605 | 0.4802 | 0.4401 | 0.4402 | 6,692 | -0.00(-0.86%) |
Dec 07, 2023 | 0.4602 | 0.4900 | 0.4440 | 0.4440 | 12,277 | -0.03(-5.73%) |
Dec 06, 2023 | 0.5000 | 0.5010 | 0.4411 | 0.4710 | 10,132 | -0.03(-6.34%) |
Dec 05, 2023 | 0.4900 | 0.5199 | 0.4701 | 0.5029 | 13,890 | +0.01(+2.42%) |
Dec 04, 2023 | 0.4000 | 0.5000 | 0.4000 | 0.4910 | 22,692 | -0.01(-2.15%) |