Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.4123 | 0.4123 | 0.3602 | 0.3711 | 135,596 | -0.05(-12.68%) |
Mar 27, 2024 | 0.3590 | 0.4250 | 0.3552 | 0.4250 | 147,380 | +0.07(+19.55%) |
Mar 26, 2024 | 0.4400 | 0.4400 | 0.3505 | 0.3555 | 273,825 | -0.03(-7.25%) |
Mar 25, 2024 | 0.4050 | 0.4050 | 0.3800 | 0.3833 | 118,979 | -0.01(-1.97%) |
Mar 22, 2024 | 0.3900 | 0.4099 | 0.3832 | 0.3910 | 260,629 | +0.00(+0.23%) |
Mar 21, 2024 | 0.3660 | 0.4099 | 0.3599 | 0.3901 | 715,250 | +0.03(+8.39%) |
Mar 20, 2024 | 0.3505 | 0.3670 | 0.3505 | 0.3599 | 75,034 | -0.00(-1.15%) |
Mar 19, 2024 | 0.3500 | 0.3690 | 0.3500 | 0.3641 | 34,651 | -0.00(-1.14%) |
Mar 18, 2024 | 0.3715 | 0.3784 | 0.3522 | 0.3683 | 77,871 | -0.00(-0.99%) |
Mar 15, 2024 | 0.3570 | 0.3720 | 0.3500 | 0.3720 | 65,553 | +0.01(+3.53%) |
Mar 14, 2024 | 0.3700 | 0.3860 | 0.3551 | 0.3593 | 104,589 | -0.02(-4.16%) |
Mar 13, 2024 | 0.3900 | 0.3900 | 0.3505 | 0.3749 | 595,063 | -0.01(-2.62%) |
Mar 12, 2024 | 0.3420 | 0.3999 | 0.3420 | 0.3850 | 588,257 | +0.05(+14.72%) |
Mar 11, 2024 | 0.3480 | 0.3600 | 0.3319 | 0.3356 | 223,040 | -0.01(-2.27%) |
Mar 08, 2024 | 0.3600 | 0.3600 | 0.3376 | 0.3434 | 283,084 | -0.01(-3.27%) |
Mar 07, 2024 | 0.3602 | 0.3680 | 0.3311 | 0.3550 | 501,576 | -0.00(-0.56%) |
Mar 06, 2024 | 0.3600 | 0.3690 | 0.3211 | 0.3570 | 781,837 | +0.29(+417.39%) |
Mar 05, 2024 | 0.0727 | 0.0767 | 0.0670 | 0.0690 | 2,959,915 | -0.01(-8.00%) |
Mar 04, 2024 | 0.0800 | 0.0800 | 0.0731 | 0.0750 | 1,015,313 | -0.01(-7.41%) |
Mar 01, 2024 | 0.0715 | 0.0850 | 0.0715 | 0.0810 | 4,532,207 | +0.01(+10.96%) |
Feb 29, 2024 | 0.0753 | 0.0777 | 0.0714 | 0.0730 | 2,712,867 | -0.00(-0.41%) |
Feb 28, 2024 | 0.0760 | 0.0760 | 0.0720 | 0.0733 | 3,993,461 | +0.00(+1.81%) |
Feb 27, 2024 | 0.0766 | 0.0795 | 0.0720 | 0.0720 | 2,407,138 | -0.01(-11.00%) |
Feb 26, 2024 | 0.0800 | 0.0894 | 0.0770 | 0.0809 | 2,774,716 | -0.01(-8.07%) |
Feb 23, 2024 | 0.0949 | 0.0949 | 0.0860 | 0.0880 | 1,748,117 | -0.00(-2.65%) |
Feb 22, 2024 | 0.0950 | 0.0980 | 0.0900 | 0.0904 | 1,328,417 | -0.01(-9.60%) |
Feb 21, 2024 | 0.0989 | 0.1000 | 0.0950 | 0.1000 | 909,635 | -0.00(-1.96%) |
Feb 20, 2024 | 0.0990 | 0.1020 | 0.0950 | 0.1020 | 1,560,676 | -0.00(-0.97%) |
Feb 16, 2024 | 0.1198 | 0.1198 | 0.0970 | 0.1030 | 5,087,427 | -0.01(-6.36%) |
Feb 15, 2024 | 0.0980 | 0.1170 | 0.0955 | 0.1100 | 9,854,145 | +0.02(+16.77%) |
Feb 14, 2024 | 0.0980 | 0.0980 | 0.0900 | 0.0942 | 1,812,223 | +0.00(+3.06%) |
Feb 13, 2024 | 0.0950 | 0.0950 | 0.0868 | 0.0914 | 1,825,884 | -0.00(-3.38%) |
Feb 12, 2024 | 0.0950 | 0.0958 | 0.0921 | 0.0946 | 2,880,938 | +0.00(+0.21%) |
Feb 09, 2024 | 0.0930 | 0.0975 | 0.0920 | 0.0944 | 1,259,267 | -0.00(-1.67%) |
Feb 08, 2024 | 0.0930 | 0.1000 | 0.0900 | 0.0960 | 3,434,965 | +0.00(+5.03%) |
Feb 07, 2024 | 0.0900 | 0.0914 | 0.0870 | 0.0914 | 961,279 | +0.00(+1.56%) |
Feb 06, 2024 | 0.0900 | 0.0930 | 0.0881 | 0.0900 | 764,350 | -0.00(-2.17%) |
Feb 05, 2024 | 0.0988 | 0.0988 | 0.0872 | 0.0920 | 694,669 | +0.00(+1.10%) |
Feb 02, 2024 | 0.0900 | 0.0970 | 0.0880 | 0.0910 | 1,858,269 | +0.00(+5.20%) |
Feb 01, 2024 | 0.0900 | 0.0942 | 0.0860 | 0.0865 | 2,468,052 | -0.01(-5.98%) |
Jan 31, 2024 | 0.0922 | 0.1031 | 0.0890 | 0.0920 | 4,316,377 | -0.00(-0.65%) |
Jan 30, 2024 | 0.1000 | 0.1000 | 0.0910 | 0.0926 | 1,578,479 | -0.01(-7.95%) |
Jan 29, 2024 | 0.0936 | 0.1050 | 0.0903 | 0.1006 | 4,148,090 | +0.01(+7.48%) |
Jan 26, 2024 | 0.0900 | 0.0949 | 0.0900 | 0.0936 | 4,315,826 | -0.00(-0.43%) |
Jan 25, 2024 | 0.0960 | 0.0970 | 0.0915 | 0.0940 | 375,751 | -0.00(-1.36%) |
Jan 24, 2024 | 0.0925 | 0.0975 | 0.0911 | 0.0953 | 450,396 | +0.00(+2.36%) |
Jan 23, 2024 | 0.0990 | 0.0990 | 0.0916 | 0.0931 | 266,604 | +0.00(+1.75%) |
Jan 22, 2024 | 0.0900 | 0.0930 | 0.0880 | 0.0915 | 651,626 | -0.00(-1.61%) |
Jan 19, 2024 | 0.0950 | 0.0993 | 0.0880 | 0.0930 | 1,272,342 | -0.01(-5.20%) |
Jan 18, 2024 | 0.0950 | 0.0990 | 0.0940 | 0.0981 | 495,503 | +0.00(+1.76%) |
Jan 17, 2024 | 0.0936 | 0.1010 | 0.0920 | 0.0964 | 921,136 | +0.00(+1.37%) |
Jan 16, 2024 | 0.1000 | 0.1017 | 0.0950 | 0.0951 | 900,726 | -0.01(-7.67%) |
Jan 12, 2024 | 0.0950 | 0.1099 | 0.0926 | 0.1030 | 2,803,667 | +0.01(+8.42%) |
Jan 11, 2024 | 0.0940 | 0.0989 | 0.0913 | 0.0950 | 846,301 | +0.00(+0.53%) |
Jan 10, 2024 | 0.1010 | 0.1010 | 0.0944 | 0.0945 | 818,623 | -0.00(-4.55%) |
Jan 09, 2024 | 0.0960 | 0.1010 | 0.0951 | 0.0990 | 855,280 | +0.00(+2.06%) |
Jan 08, 2024 | 0.1015 | 0.1054 | 0.0950 | 0.0970 | 881,963 | -0.00(-4.06%) |
Jan 05, 2024 | 0.1056 | 0.1088 | 0.1010 | 0.1011 | 1,025,936 | -0.00(-4.17%) |
Jan 04, 2024 | 0.1155 | 0.1155 | 0.1048 | 0.1055 | 880,096 | -0.01(-10.44%) |
Jan 03, 2024 | 0.1205 | 0.1205 | 0.1054 | 0.1178 | 970,691 | +0.00(+0.94%) |