Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.1900 | 0.1949 | 0.1733 | 0.1801 | 3,094,629 | -0.00(-1.37%) |
Feb 28, 2024 | 0.1912 | 0.1950 | 0.1796 | 0.1826 | 2,212,523 | -0.00(-2.35%) |
Feb 27, 2024 | 0.2100 | 0.2222 | 0.1530 | 0.1870 | 9,199,694 | -0.02(-8.56%) |
Feb 26, 2024 | 0.2000 | 0.2200 | 0.1900 | 0.2045 | 4,578,687 | +0.01(+5.68%) |
Feb 23, 2024 | 0.2026 | 0.2200 | 0.1575 | 0.1935 | 6,907,091 | -0.02(-11.20%) |
Feb 22, 2024 | 0.2200 | 0.2250 | 0.2030 | 0.2179 | 15,824,327 | +0.03(+13.37%) |
Feb 21, 2024 | 0.2102 | 0.2102 | 0.1900 | 0.1922 | 8,108,466 | -0.01(-6.24%) |
Feb 20, 2024 | 0.1900 | 0.2188 | 0.1852 | 0.2050 | 3,182,253 | +0.01(+5.94%) |
Feb 16, 2024 | 0.1930 | 0.2020 | 0.1850 | 0.1935 | 2,242,011 | -0.01(-5.15%) |
Feb 15, 2024 | 0.1715 | 0.2150 | 0.1714 | 0.2040 | 7,462,320 | +0.03(+15.91%) |
Feb 14, 2024 | 0.1769 | 0.1770 | 0.1528 | 0.1760 | 3,155,554 | +0.00(+1.85%) |
Feb 13, 2024 | 0.1793 | 0.1850 | 0.1701 | 0.1728 | 2,158,240 | -0.01(-6.59%) |
Feb 12, 2024 | 0.1679 | 0.1925 | 0.1611 | 0.1850 | 6,622,173 | +0.01(+7.43%) |
Feb 09, 2024 | 0.1791 | 0.1791 | 0.1662 | 0.1722 | 3,186,071 | -0.01(-3.26%) |
Feb 08, 2024 | 0.1870 | 0.1876 | 0.1651 | 0.1780 | 4,840,872 | -0.01(-4.25%) |
Feb 07, 2024 | 0.2100 | 0.2180 | 0.1794 | 0.1859 | 5,660,233 | -0.01(-5.83%) |
Feb 06, 2024 | 0.1776 | 0.2100 | 0.1651 | 0.1974 | 7,020,700 | +0.02(+14.04%) |
Feb 05, 2024 | 0.1921 | 0.1950 | 0.1725 | 0.1731 | 5,145,330 | -0.02(-10.91%) |
Feb 02, 2024 | 0.2029 | 0.2070 | 0.1711 | 0.1943 | 8,776,161 | -0.02(-10.34%) |
Feb 01, 2024 | 0.2300 | 0.2470 | 0.1620 | 0.2167 | 10,396,201 | -0.02(-7.00%) |
Jan 31, 2024 | 0.2265 | 0.2680 | 0.2129 | 0.2330 | 14,990,330 | +0.02(+8.73%) |
Jan 30, 2024 | 0.2100 | 0.2499 | 0.2100 | 0.2143 | 10,455,169 | -0.04(-14.28%) |
Jan 29, 2024 | 0.2590 | 0.2648 | 0.2000 | 0.2500 | 17,520,120 | -0.02(-6.05%) |
Jan 26, 2024 | 0.2726 | 0.3149 | 0.2450 | 0.2661 | 57,723,060 | +0.05(+23.77%) |
Jan 25, 2024 | 0.2076 | 0.2700 | 0.1973 | 0.2150 | 100,042,512 | +0.03(+17.55%) |
Jan 24, 2024 | 0.1638 | 0.2275 | 0.1503 | 0.1829 | 80,819,648 | +0.01(+4.99%) |
Jan 23, 2024 | 0.1600 | 0.1820 | 0.1322 | 0.1742 | 110,155,280 | +0.05(+41.28%) |
Jan 22, 2024 | 0.1200 | 0.1262 | 0.1180 | 0.1233 | 2,353,323 | -0.00(-2.30%) |
Jan 19, 2024 | 0.1410 | 0.1548 | 0.1212 | 0.1262 | 19,452,942 | -0.01(-6.24%) |
Jan 18, 2024 | 0.1325 | 0.1399 | 0.1290 | 0.1346 | 3,571,584 | +0.01(+5.24%) |
Jan 17, 2024 | 0.1300 | 0.1340 | 0.1252 | 0.1279 | 698,614 | -0.00(-2.52%) |
Jan 16, 2024 | 0.1321 | 0.1399 | 0.1265 | 0.1312 | 1,724,254 | -0.00(-3.53%) |
Jan 12, 2024 | 0.1220 | 0.1360 | 0.1211 | 0.1360 | 2,750,646 | +0.01(+8.45%) |
Jan 11, 2024 | 0.1300 | 0.1277 | 0.1186 | 0.1254 | 782,287 | -0.00(-1.34%) |
Jan 10, 2024 | 0.1250 | 0.1292 | 0.1230 | 0.1271 | 623,052 | -0.00(-0.31%) |
Jan 09, 2024 | 0.1236 | 0.1350 | 0.1182 | 0.1275 | 1,932,375 | +0.01(+5.81%) |
Jan 08, 2024 | 0.1348 | 0.1348 | 0.1180 | 0.1205 | 1,643,145 | -0.01(-7.38%) |
Jan 05, 2024 | 0.1396 | 0.1396 | 0.1270 | 0.1301 | 794,283 | -0.00(-1.74%) |
Jan 04, 2024 | 0.1321 | 0.1374 | 0.1250 | 0.1324 | 1,194,359 | +0.00(+0.08%) |
Jan 03, 2024 | 0.1450 | 0.1450 | 0.1307 | 0.1323 | 1,667,112 | -0.01(-7.03%) |
Jan 02, 2024 | 0.1470 | 0.1500 | 0.1402 | 0.1423 | 1,260,368 | -0.00(-1.66%) |
Dec 29, 2023 | 0.1470 | 0.1540 | 0.1417 | 0.1447 | 1,294,930 | -0.01(-6.22%) |
Dec 28, 2023 | 0.1477 | 0.1555 | 0.1410 | 0.1543 | 1,432,154 | +0.00(+0.52%) |
Dec 27, 2023 | 0.1500 | 0.1540 | 0.1380 | 0.1535 | 3,127,089 | -0.00(-0.97%) |
Dec 26, 2023 | 0.1560 | 0.1649 | 0.1250 | 0.1550 | 6,040,793 | +0.00(+0.78%) |
Dec 22, 2023 | 0.1555 | 0.1585 | 0.1533 | 0.1538 | 958,923 | -0.00(-0.77%) |
Dec 21, 2023 | 0.1590 | 0.1600 | 0.1500 | 0.1550 | 486,674 | -0.00(-0.77%) |
Dec 20, 2023 | 0.1520 | 0.1600 | 0.1505 | 0.1562 | 839,768 | -0.00(-1.14%) |
Dec 19, 2023 | 0.1663 | 0.1740 | 0.1553 | 0.1580 | 1,093,382 | -0.01(-5.62%) |
Dec 18, 2023 | 0.1504 | 0.1800 | 0.1500 | 0.1674 | 4,383,064 | +0.02(+10.86%) |
Dec 15, 2023 | 0.1595 | 0.1595 | 0.1500 | 0.1510 | 1,824,674 | -0.01(-6.21%) |
Dec 14, 2023 | 0.1600 | 0.1640 | 0.1502 | 0.1610 | 1,364,499 | +0.00(+1.32%) |
Dec 13, 2023 | 0.1500 | 0.1626 | 0.1350 | 0.1589 | 2,334,808 | +0.01(+5.16%) |
Dec 12, 2023 | 0.1600 | 0.1625 | 0.1442 | 0.1511 | 3,754,198 | -0.02(-11.17%) |
Dec 11, 2023 | 0.1740 | 0.1785 | 0.1552 | 0.1701 | 7,085,560 | -0.04(-19.76%) |
Dec 08, 2023 | 0.2148 | 0.2298 | 0.1977 | 0.2120 | 31,876,034 | -0.19(-47.00%) |
Dec 07, 2023 | 0.4300 | 0.5950 | 0.3051 | 0.4000 | 145,621,552 | +0.16(+64.00%) |
Dec 06, 2023 | 0.2502 | 0.2502 | 0.2300 | 0.2439 | 148,966 | -0.01(-2.52%) |
Dec 05, 2023 | 0.2600 | 0.2687 | 0.2500 | 0.2502 | 67,045 | -0.02(-6.47%) |
Dec 04, 2023 | 0.2700 | 0.2750 | 0.2500 | 0.2675 | 91,183 | -0.00(-0.93%) |