Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.640 | 3.640 | 3.200 | 3.250 | 154,193 | +0.14(+4.50%) |
Mar 27, 2024 | 2.920 | 3.600 | 2.920 | 3.110 | 122,510 | +2.77(+804.86%) |
Mar 26, 2024 | 0.3949 | 0.4180 | 0.3313 | 0.3437 | 626,630 | -0.06(-14.61%) |
Mar 25, 2024 | 0.4000 | 0.4298 | 0.3800 | 0.4025 | 303,921 | +0.02(+5.37%) |
Mar 22, 2024 | 0.4000 | 0.4049 | 0.3650 | 0.3820 | 120,469 | -0.01(-2.05%) |
Mar 21, 2024 | 0.3680 | 0.4070 | 0.3600 | 0.3900 | 187,056 | +0.03(+7.91%) |
Mar 20, 2024 | 0.4200 | 0.4401 | 0.3500 | 0.3614 | 436,271 | -0.09(-19.97%) |
Mar 19, 2024 | 0.4400 | 0.4586 | 0.4400 | 0.4516 | 174,839 | +0.01(+2.38%) |
Mar 18, 2024 | 0.4740 | 0.4860 | 0.4400 | 0.4411 | 98,109 | -0.01(-1.98%) |
Mar 15, 2024 | 0.4660 | 0.4760 | 0.4500 | 0.4500 | 60,567 | -0.01(-2.17%) |
Mar 14, 2024 | 0.4780 | 0.4780 | 0.4600 | 0.4600 | 71,089 | -0.01(-2.38%) |
Mar 13, 2024 | 0.4653 | 0.5051 | 0.4650 | 0.4712 | 89,395 | -0.01(-1.77%) |
Mar 12, 2024 | 0.5300 | 0.5294 | 0.4569 | 0.4797 | 229,936 | -0.03(-6.49%) |
Mar 11, 2024 | 0.5200 | 0.5350 | 0.5100 | 0.5130 | 81,886 | -0.01(-1.35%) |
Mar 08, 2024 | 0.5200 | 0.5300 | 0.5150 | 0.5200 | 65,264 | +0.01(+0.97%) |
Mar 07, 2024 | 0.5303 | 0.5379 | 0.5110 | 0.5150 | 75,568 | -0.02(-2.83%) |
Mar 06, 2024 | 0.5100 | 0.5500 | 0.5080 | 0.5300 | 190,985 | +0.00(+0.57%) |
Mar 05, 2024 | 0.5300 | 0.5300 | 0.5120 | 0.5270 | 46,835 | +0.02(+3.13%) |
Mar 04, 2024 | 0.5400 | 0.5497 | 0.5081 | 0.5110 | 76,734 | -0.03(-5.37%) |
Mar 01, 2024 | 0.5520 | 0.5520 | 0.5247 | 0.5400 | 124,327 | +0.01(+1.12%) |
Feb 29, 2024 | 0.5300 | 0.5599 | 0.5210 | 0.5340 | 117,866 | -0.01(-1.91%) |
Feb 28, 2024 | 0.5788 | 0.5788 | 0.5316 | 0.5444 | 264,961 | -0.03(-5.94%) |
Feb 27, 2024 | 0.5400 | 0.5858 | 0.5310 | 0.5788 | 381,561 | +0.04(+7.19%) |
Feb 26, 2024 | 0.5200 | 0.5400 | 0.5177 | 0.5400 | 139,240 | +0.02(+4.25%) |
Feb 23, 2024 | 0.5300 | 0.5330 | 0.5102 | 0.5180 | 103,281 | +0.01(+1.05%) |
Feb 22, 2024 | 0.5009 | 0.5295 | 0.5009 | 0.5126 | 135,059 | -0.02(-3.10%) |
Feb 21, 2024 | 0.5368 | 0.5549 | 0.5130 | 0.5290 | 127,585 | +0.00(+0.76%) |
Feb 20, 2024 | 0.5300 | 0.5494 | 0.5125 | 0.5250 | 191,606 | -0.01(-0.94%) |
Feb 16, 2024 | 0.5163 | 0.5378 | 0.5163 | 0.5300 | 125,278 | -0.00(-0.19%) |
Feb 15, 2024 | 0.5412 | 0.5412 | 0.5150 | 0.5310 | 115,482 | -0.01(-1.67%) |
Feb 14, 2024 | 0.5200 | 0.5400 | 0.4999 | 0.5400 | 82,844 | +0.02(+3.65%) |
Feb 13, 2024 | 0.5300 | 0.5400 | 0.4988 | 0.5210 | 236,852 | -0.03(-6.13%) |
Feb 12, 2024 | 0.5400 | 0.5600 | 0.5282 | 0.5550 | 204,561 | +0.03(+5.55%) |
Feb 09, 2024 | 0.5102 | 0.5378 | 0.5102 | 0.5258 | 51,888 | +0.01(+1.98%) |
Feb 08, 2024 | 0.5214 | 0.5368 | 0.4905 | 0.5156 | 149,825 | -0.01(-1.02%) |
Feb 07, 2024 | 0.5140 | 0.5393 | 0.5055 | 0.5209 | 128,872 | -0.01(-1.72%) |
Feb 06, 2024 | 0.5300 | 0.5506 | 0.5100 | 0.5300 | 115,961 | -0.00(-0.58%) |
Feb 05, 2024 | 0.5644 | 0.5799 | 0.5251 | 0.5331 | 193,674 | -0.02(-4.46%) |
Feb 02, 2024 | 0.5345 | 0.5699 | 0.5100 | 0.5580 | 539,201 | +0.05(+9.26%) |
Feb 01, 2024 | 0.5460 | 0.5460 | 0.4728 | 0.5107 | 340,132 | -0.03(-5.25%) |
Jan 31, 2024 | 0.5428 | 0.5591 | 0.5003 | 0.5390 | 828,523 | +0.00(+0.26%) |
Jan 30, 2024 | 0.5800 | 0.6039 | 0.4175 | 0.5376 | 2,194,119 | -0.13(-19.93%) |
Jan 29, 2024 | 0.7500 | 0.7906 | 0.6500 | 0.6714 | 4,912,041 | -0.13(-16.08%) |
Jan 26, 2024 | 0.8000 | 0.8150 | 0.7500 | 0.8000 | 72,401 | -0.02(-2.08%) |
Jan 25, 2024 | 0.8200 | 0.8736 | 0.7600 | 0.8170 | 97,560 | -0.00(-0.37%) |
Jan 24, 2024 | 0.8900 | 0.8934 | 0.8194 | 0.8200 | 87,588 | -0.04(-4.76%) |
Jan 23, 2024 | 0.8872 | 0.9000 | 0.8200 | 0.8610 | 122,916 | -0.02(-1.81%) |
Jan 22, 2024 | 0.9135 | 0.9550 | 0.8235 | 0.8769 | 213,115 | -0.07(-7.69%) |
Jan 19, 2024 | 1.010 | 1.030 | 0.9358 | 0.9500 | 153,938 | -0.07(-6.86%) |
Jan 18, 2024 | 1.090 | 1.100 | 0.9500 | 1.020 | 90,652 | -0.01(-0.97%) |
Jan 17, 2024 | 1.030 | 1.100 | 1.000 | 1.030 | 88,400 | -0.01(-0.96%) |
Jan 16, 2024 | 1.120 | 1.130 | 1.000 | 1.040 | 142,586 | -0.11(-9.57%) |
Jan 12, 2024 | 1.260 | 1.270 | 1.130 | 1.150 | 90,676 | -0.02(-1.71%) |
Jan 11, 2024 | 1.280 | 1.280 | 1.140 | 1.170 | 97,324 | -0.11(-8.59%) |
Jan 10, 2024 | 1.310 | 1.316 | 1.220 | 1.280 | 66,749 | +0.02(+1.59%) |
Jan 09, 2024 | 1.300 | 1.340 | 1.200 | 1.260 | 105,325 | -0.03(-2.33%) |
Jan 08, 2024 | 1.350 | 1.350 | 1.200 | 1.290 | 121,689 | +0.00(+0.00%) |
Jan 05, 2024 | 1.340 | 1.341 | 1.270 | 1.290 | 67,551 | -0.05(-3.73%) |
Jan 04, 2024 | 1.280 | 1.350 | 1.260 | 1.340 | 126,900 | +0.05(+3.88%) |
Jan 03, 2024 | 1.320 | 1.362 | 1.250 | 1.290 | 125,538 | -0.03(-2.27%) |