Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 0.1600 | 0.1638 | 0.1500 | 0.1570 | 1,460,421 | -0.00(-1.51%) |
Apr 17, 2024 | 0.1550 | 0.1600 | 0.1450 | 0.1594 | 2,025,202 | +0.01(+6.34%) |
Apr 16, 2024 | 0.1500 | 0.1500 | 0.1202 | 0.1499 | 5,350,886 | +0.00(+2.74%) |
Apr 15, 2024 | 0.1691 | 0.1691 | 0.1422 | 0.1459 | 4,960,137 | -0.02(-10.22%) |
Apr 12, 2024 | 0.1691 | 0.1723 | 0.1600 | 0.1625 | 2,540,918 | -0.01(-4.41%) |
Apr 11, 2024 | 0.1750 | 0.1770 | 0.1600 | 0.1700 | 4,113,960 | -0.00(-2.75%) |
Apr 10, 2024 | 0.1800 | 0.1825 | 0.1700 | 0.1748 | 3,405,218 | -0.01(-6.02%) |
Apr 09, 2024 | 0.1835 | 0.1888 | 0.1750 | 0.1860 | 2,578,144 | +0.00(+0.27%) |
Apr 08, 2024 | 0.1824 | 0.1888 | 0.1700 | 0.1855 | 3,523,987 | +0.01(+6.98%) |
Apr 05, 2024 | 0.1859 | 0.1864 | 0.1711 | 0.1734 | 5,717,650 | -0.01(-7.22%) |
Apr 04, 2024 | 0.2020 | 0.2020 | 0.1869 | 0.1869 | 2,589,524 | -0.01(-5.84%) |
Apr 03, 2024 | 0.1900 | 0.2008 | 0.1850 | 0.1985 | 4,067,634 | +0.01(+4.14%) |
Apr 02, 2024 | 0.1900 | 0.1912 | 0.1813 | 0.1906 | 4,189,243 | +0.00(+0.37%) |
Apr 01, 2024 | 0.2020 | 0.2020 | 0.1673 | 0.1899 | 8,974,605 | +0.00(+2.10%) |
Mar 28, 2024 | 0.3250 | 0.2205 | 0.1670 | 0.1860 | 21,924,116 | -0.14(-43.10%) |
Mar 27, 2024 | 0.3495 | 0.3581 | 0.3200 | 0.3269 | 1,560,041 | -0.01(-2.42%) |
Mar 26, 2024 | 0.3300 | 0.3578 | 0.3226 | 0.3350 | 1,798,312 | +0.01(+2.13%) |
Mar 25, 2024 | 0.3460 | 0.3461 | 0.3200 | 0.3280 | 4,150,895 | -0.02(-5.20%) |
Mar 22, 2024 | 0.3550 | 0.3570 | 0.3314 | 0.3460 | 848,755 | +0.00(+0.44%) |
Mar 21, 2024 | 0.3600 | 0.3657 | 0.3403 | 0.3445 | 1,607,668 | -0.01(-3.80%) |
Mar 20, 2024 | 0.3600 | 0.3700 | 0.3300 | 0.3581 | 1,714,690 | +0.01(+3.11%) |
Mar 19, 2024 | 0.3495 | 0.3729 | 0.3404 | 0.3473 | 1,929,673 | +0.01(+4.14%) |
Mar 18, 2024 | 0.3401 | 0.3479 | 0.3200 | 0.3335 | 815,342 | +0.01(+3.89%) |
Mar 15, 2024 | 0.3490 | 0.3491 | 0.3200 | 0.3210 | 1,639,819 | -0.01(-3.40%) |
Mar 14, 2024 | 0.3500 | 0.3523 | 0.3323 | 0.3323 | 470,100 | +0.00(+0.00%) |
Mar 13, 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3323 | 1,042,349 | +0.00(+0.70%) |
Mar 12, 2024 | 0.3600 | 0.3630 | 0.3300 | 0.3300 | 1,605,397 | -0.03(-8.86%) |
Mar 11, 2024 | 0.3745 | 0.3800 | 0.3500 | 0.3621 | 2,650,038 | -0.01(-3.31%) |
Mar 08, 2024 | 0.3781 | 0.3781 | 0.3601 | 0.3745 | 697,436 | +0.00(+0.35%) |
Mar 07, 2024 | 0.3725 | 0.3739 | 0.3521 | 0.3732 | 1,329,579 | +0.01(+1.74%) |
Mar 06, 2024 | 0.3725 | 0.3725 | 0.3550 | 0.3668 | 659,437 | +0.00(+1.05%) |
Mar 05, 2024 | 0.3651 | 0.3797 | 0.3601 | 0.3630 | 1,055,244 | -0.02(-4.25%) |
Mar 04, 2024 | 0.3800 | 0.3818 | 0.3510 | 0.3791 | 1,282,789 | +0.01(+2.57%) |
Mar 01, 2024 | 0.3807 | 0.3830 | 0.3487 | 0.3696 | 1,661,518 | -0.01(-2.27%) |
Feb 29, 2024 | 0.3880 | 0.3888 | 0.3700 | 0.3782 | 1,652,028 | +0.00(+1.07%) |
Feb 28, 2024 | 0.3800 | 0.3890 | 0.3650 | 0.3742 | 1,343,145 | +0.01(+1.68%) |
Feb 27, 2024 | 0.3600 | 0.3750 | 0.3580 | 0.3680 | 2,325,560 | +0.02(+6.88%) |
Feb 26, 2024 | 0.3400 | 0.3600 | 0.3300 | 0.3443 | 1,211,395 | +0.02(+6.93%) |
Feb 23, 2024 | 0.3164 | 0.3300 | 0.3100 | 0.3220 | 919,630 | +0.01(+1.77%) |
Feb 22, 2024 | 0.3600 | 0.3600 | 0.3101 | 0.3164 | 1,237,994 | -0.03(-9.57%) |
Feb 21, 2024 | 0.3800 | 0.3850 | 0.3470 | 0.3499 | 785,523 | -0.02(-6.44%) |
Feb 20, 2024 | 0.3900 | 0.3900 | 0.3660 | 0.3740 | 930,164 | -0.01(-1.97%) |
Feb 16, 2024 | 0.3893 | 0.3900 | 0.3700 | 0.3815 | 827,386 | -0.00(-1.17%) |
Feb 15, 2024 | 0.3811 | 0.3900 | 0.3755 | 0.3860 | 1,289,273 | +0.00(+0.00%) |
Feb 14, 2024 | 0.3728 | 0.3860 | 0.3405 | 0.3860 | 1,139,654 | +0.03(+9.35%) |
Feb 13, 2024 | 0.3767 | 0.3800 | 0.3358 | 0.3530 | 1,346,861 | -0.02(-4.59%) |
Feb 12, 2024 | 0.3450 | 0.3854 | 0.3336 | 0.3700 | 3,196,135 | +0.04(+12.12%) |
Feb 09, 2024 | 0.3349 | 0.3350 | 0.3200 | 0.3300 | 392,612 | +0.00(+0.03%) |
Feb 08, 2024 | 0.3300 | 0.3349 | 0.3240 | 0.3299 | 487,790 | -0.00(-0.03%) |
Feb 07, 2024 | 0.3300 | 0.3373 | 0.3171 | 0.3300 | 523,593 | +0.00(+0.00%) |
Feb 06, 2024 | 0.3125 | 0.3384 | 0.3125 | 0.3300 | 775,235 | +0.01(+2.42%) |
Feb 05, 2024 | 0.3350 | 0.3350 | 0.3050 | 0.3222 | 835,305 | -0.01(-2.36%) |
Feb 02, 2024 | 0.3500 | 0.3550 | 0.3210 | 0.3300 | 890,084 | -0.01(-4.07%) |