Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.320 | 1.399 | 1.300 | 1.310 | 96,019 | -0.04(-2.97%) |
Jan 30, 2024 | 1.360 | 1.386 | 1.300 | 1.350 | 4,774 | +0.05(+3.85%) |
Jan 29, 2024 | 1.380 | 1.390 | 1.290 | 1.300 | 25,893 | -0.01(-0.76%) |
Jan 26, 2024 | 1.330 | 1.381 | 1.260 | 1.310 | 50,501 | -0.08(-5.76%) |
Jan 25, 2024 | 1.400 | 1.490 | 1.330 | 1.390 | 72,840 | -0.10(-6.71%) |
Jan 24, 2024 | 1.690 | 1.690 | 1.360 | 1.490 | 149,748 | -0.06(-3.87%) |
Jan 23, 2024 | 1.460 | 1.697 | 1.435 | 1.550 | 220,391 | +0.12(+8.39%) |
Jan 22, 2024 | 1.330 | 1.447 | 1.330 | 1.430 | 68,247 | +0.08(+5.75%) |
Jan 19, 2024 | 1.350 | 1.370 | 1.303 | 1.352 | 19,583 | +0.05(+4.02%) |
Jan 18, 2024 | 1.325 | 1.359 | 1.280 | 1.300 | 10,919 | +0.00(+0.00%) |
Jan 17, 2024 | 1.310 | 1.350 | 1.250 | 1.300 | 27,402 | -0.09(-6.47%) |
Jan 16, 2024 | 1.310 | 1.390 | 1.250 | 1.390 | 51,014 | +0.14(+11.20%) |
Jan 12, 2024 | 1.290 | 1.290 | 1.230 | 1.250 | 14,639 | -0.05(-3.85%) |
Jan 11, 2024 | 1.340 | 1.350 | 1.280 | 1.300 | 4,683 | -0.02(-1.52%) |
Jan 10, 2024 | 1.416 | 1.416 | 1.320 | 1.320 | 7,682 | -0.02(-1.49%) |
Jan 09, 2024 | 1.350 | 1.400 | 1.300 | 1.340 | 29,347 | +0.04(+3.08%) |
Jan 08, 2024 | 1.467 | 1.470 | 1.280 | 1.300 | 62,421 | -0.09(-6.74%) |
Jan 05, 2024 | 1.478 | 1.478 | 1.370 | 1.394 | 12,007 | -0.08(-5.18%) |
Jan 04, 2024 | 1.500 | 1.500 | 1.384 | 1.470 | 13,424 | -0.01(-0.68%) |
Jan 03, 2024 | 1.440 | 1.490 | 1.340 | 1.480 | 37,836 | +0.02(+1.37%) |
Jan 02, 2024 | 1.260 | 1.500 | 1.260 | 1.460 | 93,148 | +0.17(+13.18%) |
Dec 29, 2023 | 1.280 | 1.340 | 1.250 | 1.290 | 37,171 | -0.00(-0.15%) |
Dec 28, 2023 | 1.290 | 1.480 | 1.266 | 1.292 | 43,688 | -0.01(-0.62%) |
Dec 27, 2023 | 1.420 | 1.420 | 1.300 | 1.300 | 43,156 | -0.12(-8.77%) |
Dec 26, 2023 | 1.445 | 1.457 | 1.360 | 1.425 | 28,300 | -0.01(-1.04%) |
Dec 22, 2023 | 1.393 | 1.490 | 1.393 | 1.440 | 72,286 | +0.06(+4.35%) |
Dec 21, 2023 | 1.470 | 1.510 | 1.360 | 1.380 | 71,673 | -0.07(-4.83%) |
Dec 20, 2023 | 1.430 | 1.460 | 1.358 | 1.450 | 128,315 | +0.09(+6.62%) |
Dec 19, 2023 | 1.250 | 1.440 | 1.250 | 1.360 | 87,588 | +0.09(+7.09%) |
Dec 18, 2023 | 1.300 | 1.320 | 1.270 | 1.270 | 27,747 | -0.03(-2.31%) |
Dec 15, 2023 | 1.357 | 1.357 | 1.240 | 1.300 | 12,717 | -0.02(-1.52%) |
Dec 14, 2023 | 1.380 | 1.380 | 1.196 | 1.320 | 76,477 | -0.06(-4.35%) |
Dec 13, 2023 | 1.410 | 1.450 | 1.351 | 1.380 | 163,160 | +0.04(+2.99%) |
Dec 12, 2023 | 1.310 | 1.410 | 1.239 | 1.340 | 59,635 | +0.09(+7.20%) |
Dec 11, 2023 | 1.370 | 1.380 | 1.180 | 1.250 | 65,497 | -0.05(-3.85%) |
Dec 08, 2023 | 1.180 | 1.350 | 1.180 | 1.300 | 99,178 | +0.15(+13.04%) |
Dec 07, 2023 | 1.060 | 1.190 | 1.060 | 1.150 | 51,275 | +0.05(+4.55%) |
Dec 06, 2023 | 1.090 | 1.150 | 0.9800 | 1.100 | 30,279 | +0.05(+4.76%) |
Dec 05, 2023 | 1.110 | 1.110 | 1.010 | 1.050 | 12,072 | -0.03(-3.12%) |
Dec 04, 2023 | 1.060 | 1.090 | 1.040 | 1.084 | 22,243 | -0.01(-0.57%) |
Dec 01, 2023 | 1.015 | 1.090 | 0.9951 | 1.090 | 11,905 | +0.13(+13.54%) |
Nov 30, 2023 | 1.010 | 1.010 | 0.9300 | 0.9600 | 2,358 | -0.09(-8.57%) |
Nov 29, 2023 | 1.090 | 1.090 | 1.050 | 1.050 | 2,015 | +0.00(+0.35%) |
Nov 28, 2023 | 0.9700 | 1.046 | 0.9700 | 1.046 | 636 | +0.05(+4.63%) |
Nov 27, 2023 | 0.9300 | 1.080 | 0.9300 | 1.000 | 26,915 | +0.06(+6.44%) |
Nov 24, 2023 | 0.9300 | 0.9395 | 0.9300 | 0.9395 | 1,145 | +0.01(+1.02%) |
Nov 22, 2023 | 0.9494 | 0.9494 | 0.9001 | 0.9300 | 5,945 | +0.05(+5.26%) |
Nov 21, 2023 | 0.9300 | 0.9401 | 0.8800 | 0.8835 | 15,704 | -0.10(-9.85%) |
Nov 20, 2023 | 0.9300 | 1.045 | 0.9300 | 0.9800 | 36,683 | +0.08(+8.89%) |
Nov 17, 2023 | 0.9000 | 0.9000 | 0.8800 | 0.9000 | 1,848 | -0.01(-1.10%) |
Nov 16, 2023 | 0.9100 | 0.9100 | 0.8500 | 0.9100 | 16,732 | +0.00(+0.03%) |
Nov 15, 2023 | 0.9426 | 0.9426 | 0.9000 | 0.9097 | 4,574 | -0.07(-7.08%) |
Nov 14, 2023 | 0.8900 | 0.9790 | 0.8900 | 0.9790 | 1,184 | +0.12(+13.84%) |
Nov 13, 2023 | 0.8400 | 0.8600 | 0.8400 | 0.8600 | 835 | -0.02(-2.27%) |
Nov 10, 2023 | 0.8800 | 0.8800 | 0.8798 | 0.8800 | 5,913 | -0.02(-2.22%) |
Nov 09, 2023 | 0.8817 | 0.9000 | 0.8817 | 0.9000 | 6,005 | +0.01(+1.16%) |
Nov 08, 2023 | 0.8800 | 0.8897 | 0.8790 | 0.8897 | 6,319 | +0.00(+0.42%) |
Nov 07, 2023 | 0.8600 | 0.9505 | 0.8600 | 0.8860 | 30,028 | +0.01(+0.68%) |
Nov 06, 2023 | 0.8501 | 0.9000 | 0.8501 | 0.8800 | 4,409 | +0.02(+2.09%) |
Nov 03, 2023 | 0.8840 | 0.8840 | 0.8503 | 0.8620 | 26,795 | -0.02(-2.48%) |
Nov 02, 2023 | 0.9200 | 0.9600 | 0.8500 | 0.8839 | 59,280 | -0.01(-0.80%) |