Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.1445 | 0.1564 | 0.1378 | 0.1501 | 1,429,186 | +0.01(+8.93%) |
Feb 28, 2024 | 0.1367 | 0.1399 | 0.1305 | 0.1378 | 1,056,622 | +0.00(+2.76%) |
Feb 27, 2024 | 0.1409 | 0.1409 | 0.1331 | 0.1341 | 1,413,635 | -0.00(-3.53%) |
Feb 26, 2024 | 0.1400 | 0.1489 | 0.1300 | 0.1390 | 2,221,574 | +0.01(+4.43%) |
Feb 23, 2024 | 0.1391 | 0.1391 | 0.1295 | 0.1331 | 1,102,656 | +0.00(+0.83%) |
Feb 22, 2024 | 0.1403 | 0.1439 | 0.1306 | 0.1320 | 1,549,981 | -0.01(-5.71%) |
Feb 21, 2024 | 0.1750 | 0.1778 | 0.1361 | 0.1400 | 3,269,261 | -0.03(-18.22%) |
Feb 20, 2024 | 0.1382 | 0.1900 | 0.1362 | 0.1712 | 4,928,942 | +0.04(+27.76%) |
Feb 16, 2024 | 0.1353 | 0.1362 | 0.1305 | 0.1340 | 630,754 | +0.00(+0.37%) |
Feb 15, 2024 | 0.1390 | 0.1390 | 0.1300 | 0.1335 | 955,441 | +0.00(+0.00%) |
Feb 14, 2024 | 0.1349 | 0.1349 | 0.1308 | 0.1335 | 1,218,420 | +0.00(+2.06%) |
Feb 13, 2024 | 0.1226 | 0.1358 | 0.1226 | 0.1308 | 1,025,941 | +0.00(+0.62%) |
Feb 12, 2024 | 0.1200 | 0.1372 | 0.1125 | 0.1300 | 2,448,304 | +0.01(+10.17%) |
Feb 09, 2024 | 0.1100 | 0.1222 | 0.1000 | 0.1180 | 6,328,708 | +0.00(+0.17%) |
Feb 08, 2024 | 0.1380 | 0.1380 | 0.1062 | 0.1178 | 5,678,151 | -0.02(-11.36%) |
Feb 07, 2024 | 0.1707 | 0.1707 | 0.1262 | 0.1329 | 5,062,687 | -0.04(-20.89%) |
Feb 06, 2024 | 0.1646 | 0.1691 | 0.1600 | 0.1680 | 326,034 | +0.01(+3.51%) |
Feb 05, 2024 | 0.1706 | 0.1706 | 0.1600 | 0.1623 | 434,846 | -0.01(-5.31%) |
Feb 02, 2024 | 0.1695 | 0.1730 | 0.1630 | 0.1714 | 843,283 | +0.00(+0.82%) |
Feb 01, 2024 | 0.1775 | 0.1791 | 0.1622 | 0.1700 | 1,134,204 | -0.01(-4.28%) |
Jan 31, 2024 | 0.1801 | 0.1849 | 0.1776 | 0.1776 | 865,976 | -0.01(-4.36%) |
Jan 30, 2024 | 0.2000 | 0.2037 | 0.1800 | 0.1857 | 1,232,416 | -0.02(-8.88%) |
Jan 29, 2024 | 0.1900 | 0.2099 | 0.1857 | 0.2038 | 1,014,456 | +0.01(+5.05%) |
Jan 26, 2024 | 0.1800 | 0.1940 | 0.1800 | 0.1940 | 453,520 | +0.01(+6.19%) |
Jan 25, 2024 | 0.1890 | 0.1890 | 0.1725 | 0.1827 | 890,686 | -0.01(-3.79%) |
Jan 24, 2024 | 0.1900 | 0.1910 | 0.1860 | 0.1899 | 586,976 | +0.00(+0.11%) |
Jan 23, 2024 | 0.1900 | 0.1930 | 0.1858 | 0.1897 | 765,639 | +0.00(+2.43%) |
Jan 22, 2024 | 0.1910 | 0.1960 | 0.1810 | 0.1852 | 834,309 | -0.01(-5.75%) |
Jan 19, 2024 | 0.1880 | 0.1965 | 0.1829 | 0.1965 | 1,525,963 | +0.01(+5.42%) |
Jan 18, 2024 | 0.1750 | 0.1910 | 0.1750 | 0.1864 | 1,630,641 | +0.00(+1.86%) |
Jan 17, 2024 | 0.2100 | 0.2170 | 0.1750 | 0.1830 | 8,205,463 | -0.01(-4.04%) |
Jan 16, 2024 | 0.1860 | 0.1940 | 0.1840 | 0.1907 | 1,447,907 | +0.01(+4.15%) |
Jan 12, 2024 | 0.1800 | 0.1857 | 0.1764 | 0.1831 | 718,566 | +0.00(+0.05%) |
Jan 11, 2024 | 0.1784 | 0.1830 | 0.1740 | 0.1830 | 624,415 | +0.01(+2.98%) |
Jan 10, 2024 | 0.1846 | 0.1875 | 0.1760 | 0.1777 | 745,577 | -0.01(-4.26%) |
Jan 09, 2024 | 0.1970 | 0.1990 | 0.1780 | 0.1856 | 1,035,712 | -0.01(-7.20%) |
Jan 08, 2024 | 0.1881 | 0.2050 | 0.1862 | 0.2000 | 1,250,729 | +0.01(+3.63%) |
Jan 05, 2024 | 0.1775 | 0.1930 | 0.1766 | 0.1930 | 661,912 | +0.01(+5.46%) |
Jan 04, 2024 | 0.1750 | 0.1895 | 0.1700 | 0.1830 | 958,899 | +0.01(+4.57%) |
Jan 03, 2024 | 0.1878 | 0.1890 | 0.1700 | 0.1750 | 1,881,047 | -0.01(-3.90%) |
Jan 02, 2024 | 0.1900 | 0.1938 | 0.1754 | 0.1821 | 1,267,104 | -0.00(-1.57%) |
Dec 29, 2023 | 0.1981 | 0.1981 | 0.1790 | 0.1850 | 2,307,744 | -0.01(-7.45%) |
Dec 28, 2023 | 0.2000 | 0.2095 | 0.1879 | 0.1999 | 1,844,333 | +0.01(+3.20%) |
Dec 27, 2023 | 0.1967 | 0.2040 | 0.1911 | 0.1937 | 2,775,425 | +0.01(+3.75%) |
Dec 26, 2023 | 0.2062 | 0.2062 | 0.1819 | 0.1867 | 1,977,326 | -0.02(-8.03%) |
Dec 22, 2023 | 0.2190 | 0.2190 | 0.1919 | 0.2030 | 1,849,232 | -0.01(-2.87%) |
Dec 21, 2023 | 0.2200 | 0.2250 | 0.2085 | 0.2090 | 1,383,883 | -0.00(-0.38%) |
Dec 20, 2023 | 0.2069 | 0.2334 | 0.2050 | 0.2098 | 5,432,507 | -0.09(-29.10%) |
Dec 19, 2023 | 0.3150 | 0.3300 | 0.2923 | 0.2959 | 1,874,411 | -0.01(-2.08%) |
Dec 18, 2023 | 0.3149 | 0.3488 | 0.3022 | 0.3022 | 2,678,583 | +0.03(+9.02%) |
Dec 15, 2023 | 0.2975 | 0.3058 | 0.2772 | 0.2772 | 676,820 | -0.01(-3.04%) |
Dec 14, 2023 | 0.2700 | 0.2988 | 0.2700 | 0.2859 | 768,616 | +0.02(+7.08%) |
Dec 13, 2023 | 0.2800 | 0.2939 | 0.2611 | 0.2670 | 1,293,057 | -0.00(-1.11%) |
Dec 12, 2023 | 0.2979 | 0.3000 | 0.2669 | 0.2700 | 753,890 | -0.02(-6.99%) |
Dec 11, 2023 | 0.2951 | 0.3004 | 0.2902 | 0.2903 | 307,259 | -0.02(-6.32%) |
Dec 08, 2023 | 0.3200 | 0.3200 | 0.2959 | 0.3099 | 574,178 | -0.02(-6.06%) |
Dec 07, 2023 | 0.3140 | 0.3300 | 0.2905 | 0.3299 | 663,062 | +0.03(+9.82%) |
Dec 06, 2023 | 0.2950 | 0.3100 | 0.2950 | 0.3004 | 280,502 | +0.00(+0.10%) |
Dec 05, 2023 | 0.3014 | 0.3150 | 0.2957 | 0.3001 | 514,920 | +0.00(+0.37%) |
Dec 04, 2023 | 0.2900 | 0.3062 | 0.2800 | 0.2990 | 546,040 | +0.01(+2.22%) |