Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.360 | 1.380 | 1.310 | 1.320 | 21,980 | -0.05(-3.65%) |
Jan 30, 2024 | 1.500 | 1.550 | 1.330 | 1.370 | 71,875 | -0.12(-8.36%) |
Jan 29, 2024 | 1.350 | 1.500 | 1.300 | 1.495 | 67,670 | +0.16(+11.99%) |
Jan 26, 2024 | 1.310 | 1.400 | 1.290 | 1.335 | 46,540 | +0.02(+1.91%) |
Jan 25, 2024 | 1.282 | 1.320 | 1.270 | 1.310 | 14,442 | +0.04(+3.15%) |
Jan 24, 2024 | 1.200 | 1.310 | 1.200 | 1.270 | 35,143 | +0.01(+0.79%) |
Jan 23, 2024 | 1.370 | 1.370 | 1.210 | 1.260 | 81,399 | -0.06(-4.55%) |
Jan 22, 2024 | 1.380 | 1.420 | 1.230 | 1.320 | 113,348 | -0.06(-4.35%) |
Jan 19, 2024 | 1.350 | 1.410 | 1.350 | 1.380 | 17,577 | +0.00(+0.00%) |
Jan 18, 2024 | 1.470 | 1.470 | 1.310 | 1.380 | 26,899 | -0.05(-3.50%) |
Jan 17, 2024 | 1.430 | 1.430 | 1.400 | 1.430 | 4,712 | +0.00(+0.00%) |
Jan 16, 2024 | 1.390 | 1.470 | 1.310 | 1.430 | 48,129 | +0.06(+4.38%) |
Jan 12, 2024 | 1.270 | 1.420 | 1.261 | 1.370 | 80,712 | +0.07(+5.38%) |
Jan 11, 2024 | 1.410 | 1.460 | 1.250 | 1.300 | 58,910 | -0.14(-9.72%) |
Jan 10, 2024 | 1.430 | 1.478 | 1.410 | 1.440 | 23,790 | +0.01(+0.70%) |
Jan 09, 2024 | 1.440 | 1.500 | 1.420 | 1.430 | 13,053 | -0.02(-1.38%) |
Jan 08, 2024 | 1.420 | 1.490 | 1.420 | 1.450 | 40,867 | +0.00(+0.00%) |
Jan 05, 2024 | 1.640 | 1.640 | 1.410 | 1.450 | 59,078 | -0.20(-12.12%) |
Jan 04, 2024 | 1.710 | 1.710 | 1.610 | 1.650 | 49,879 | -0.06(-3.51%) |
Jan 03, 2024 | 1.770 | 1.810 | 1.640 | 1.710 | 60,763 | -0.07(-3.93%) |
Jan 02, 2024 | 1.500 | 2.040 | 1.500 | 1.780 | 312,751 | +0.26(+17.11%) |
Dec 29, 2023 | 1.650 | 1.651 | 1.450 | 1.520 | 183,018 | -0.14(-8.43%) |
Dec 28, 2023 | 1.620 | 1.830 | 1.620 | 1.660 | 154,364 | +0.03(+1.84%) |
Dec 27, 2023 | 1.940 | 1.950 | 1.540 | 1.630 | 322,522 | -0.17(-9.44%) |
Dec 26, 2023 | 1.650 | 2.050 | 1.600 | 1.800 | 773,959 | +0.23(+14.65%) |
Dec 22, 2023 | 1.400 | 1.700 | 1.350 | 1.570 | 469,401 | +0.18(+12.95%) |
Dec 21, 2023 | 1.100 | 1.440 | 1.090 | 1.390 | 344,098 | +0.30(+27.52%) |
Dec 20, 2023 | 0.8200 | 1.090 | 0.8101 | 1.090 | 361,112 | +0.27(+32.93%) |
Dec 19, 2023 | 0.7700 | 0.8350 | 0.7700 | 0.8200 | 125,953 | +0.05(+6.48%) |
Dec 18, 2023 | 0.7800 | 0.8000 | 0.7620 | 0.7701 | 67,954 | +0.01(+1.06%) |
Dec 15, 2023 | 0.7500 | 0.8033 | 0.7198 | 0.7620 | 78,781 | +0.01(+1.94%) |
Dec 14, 2023 | 0.7600 | 0.7650 | 0.7138 | 0.7475 | 114,450 | -0.00(-0.33%) |
Dec 13, 2023 | 0.8296 | 0.8300 | 0.6800 | 0.7500 | 175,628 | -0.04(-5.05%) |
Dec 12, 2023 | 1.000 | 1.010 | 0.7500 | 0.7899 | 280,032 | -0.23(-22.56%) |
Dec 11, 2023 | 1.030 | 1.050 | 1.000 | 1.020 | 36,781 | -0.01(-0.97%) |
Dec 08, 2023 | 1.020 | 1.050 | 1.020 | 1.030 | 34,442 | -0.02(-1.90%) |
Dec 07, 2023 | 1.020 | 1.080 | 1.020 | 1.050 | 38,209 | +0.02(+1.94%) |
Dec 06, 2023 | 1.050 | 1.080 | 1.020 | 1.030 | 52,503 | -0.01(-0.96%) |
Dec 05, 2023 | 1.040 | 1.060 | 1.020 | 1.040 | 38,708 | +0.01(+0.97%) |
Dec 04, 2023 | 1.020 | 1.090 | 1.020 | 1.030 | 17,898 | -0.01(-0.96%) |
Dec 01, 2023 | 1.060 | 1.080 | 1.000 | 1.040 | 71,641 | -0.05(-4.59%) |
Nov 30, 2023 | 1.070 | 1.090 | 1.030 | 1.090 | 53,864 | +0.07(+6.86%) |
Nov 29, 2023 | 1.050 | 1.090 | 1.020 | 1.020 | 28,159 | -0.02(-1.92%) |
Nov 28, 2023 | 1.070 | 1.090 | 1.040 | 1.040 | 20,252 | -0.03(-2.80%) |
Nov 27, 2023 | 1.080 | 1.100 | 1.032 | 1.070 | 20,224 | +0.02(+1.90%) |
Nov 24, 2023 | 1.040 | 1.072 | 1.030 | 1.050 | 8,058 | +0.02(+1.94%) |
Nov 22, 2023 | 1.040 | 1.080 | 1.030 | 1.030 | 30,170 | -0.01(-0.96%) |
Nov 21, 2023 | 1.160 | 1.160 | 1.010 | 1.040 | 25,953 | -0.03(-2.80%) |
Nov 20, 2023 | 1.110 | 1.180 | 1.070 | 1.070 | 22,007 | -0.05(-4.46%) |
Nov 17, 2023 | 1.070 | 1.140 | 1.070 | 1.120 | 35,603 | +0.05(+4.67%) |
Nov 16, 2023 | 1.190 | 1.210 | 1.070 | 1.070 | 18,657 | -0.06(-5.31%) |
Nov 15, 2023 | 1.140 | 1.240 | 1.130 | 1.130 | 44,840 | -0.02(-1.74%) |
Nov 14, 2023 | 1.220 | 1.250 | 1.130 | 1.150 | 29,157 | -0.04(-3.36%) |
Nov 13, 2023 | 1.180 | 1.200 | 1.140 | 1.190 | 21,429 | +0.01(+0.85%) |
Nov 10, 2023 | 1.250 | 1.280 | 1.150 | 1.180 | 27,793 | -0.04(-3.28%) |
Nov 09, 2023 | 1.080 | 1.390 | 1.080 | 1.220 | 145,877 | +0.10(+8.93%) |
Nov 08, 2023 | 1.020 | 1.150 | 0.9500 | 1.120 | 93,425 | +0.10(+9.80%) |
Nov 07, 2023 | 1.034 | 1.060 | 0.9800 | 1.020 | 43,529 | -0.02(-1.92%) |
Nov 06, 2023 | 1.030 | 1.090 | 1.010 | 1.040 | 38,771 | +0.01(+0.97%) |
Nov 03, 2023 | 0.9800 | 1.050 | 0.9400 | 1.030 | 37,189 | +0.08(+8.36%) |
Nov 02, 2023 | 0.9200 | 1.010 | 0.9100 | 0.9505 | 39,634 | +0.04(+3.88%) |