Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.130 | 1.140 | 1.120 | 1.140 | 11,570 | +0.02(+2.24%) |
Jan 30, 2024 | 1.150 | 1.160 | 1.070 | 1.115 | 20,561 | -0.04(-3.87%) |
Jan 29, 2024 | 1.200 | 1.230 | 1.140 | 1.160 | 20,771 | -0.02(-1.70%) |
Jan 26, 2024 | 1.150 | 1.288 | 1.140 | 1.180 | 7,451 | +0.03(+2.79%) |
Jan 25, 2024 | 1.200 | 1.220 | 1.115 | 1.148 | 44,553 | -0.05(-4.33%) |
Jan 24, 2024 | 1.170 | 1.200 | 1.100 | 1.200 | 26,463 | +0.03(+2.56%) |
Jan 23, 2024 | 1.140 | 1.259 | 1.120 | 1.170 | 73,768 | +0.01(+0.86%) |
Jan 22, 2024 | 1.200 | 1.242 | 1.160 | 1.160 | 15,312 | -0.06(-4.92%) |
Jan 19, 2024 | 1.270 | 1.280 | 1.180 | 1.220 | 16,503 | -0.05(-3.94%) |
Jan 18, 2024 | 1.240 | 1.400 | 1.240 | 1.270 | 21,055 | -0.03(-2.31%) |
Jan 17, 2024 | 1.410 | 1.440 | 1.260 | 1.300 | 41,598 | -0.12(-8.45%) |
Jan 16, 2024 | 1.410 | 1.490 | 1.410 | 1.420 | 26,291 | -0.03(-2.07%) |
Jan 12, 2024 | 1.490 | 1.550 | 1.450 | 1.450 | 17,385 | -0.07(-4.61%) |
Jan 11, 2024 | 1.560 | 1.600 | 1.480 | 1.520 | 45,057 | -0.06(-3.80%) |
Jan 10, 2024 | 1.600 | 1.610 | 1.540 | 1.580 | 23,457 | -0.01(-0.63%) |
Jan 09, 2024 | 1.670 | 1.670 | 1.520 | 1.590 | 43,470 | +0.10(+6.71%) |
Jan 08, 2024 | 1.430 | 1.700 | 1.430 | 1.490 | 52,107 | +0.03(+2.05%) |
Jan 05, 2024 | 1.650 | 1.700 | 1.450 | 1.460 | 65,759 | -0.23(-13.61%) |
Jan 04, 2024 | 1.720 | 1.900 | 1.670 | 1.690 | 81,596 | -0.08(-4.52%) |
Jan 03, 2024 | 2.240 | 2.240 | 1.700 | 1.770 | 135,794 | -0.46(-20.63%) |
Jan 02, 2024 | 2.500 | 2.500 | 2.060 | 2.230 | 159,843 | -0.32(-12.55%) |
Dec 29, 2023 | 2.400 | 2.600 | 2.300 | 2.550 | 256,995 | +0.03(+1.19%) |
Dec 28, 2023 | 2.210 | 2.639 | 2.150 | 2.520 | 887,708 | +0.20(+8.62%) |
Dec 27, 2023 | 2.440 | 2.440 | 1.890 | 2.320 | 2,645,377 | -0.27(-10.42%) |
Dec 26, 2023 | 2.250 | 4.540 | 2.154 | 2.590 | 99,296,640 | +1.64(+172.63%) |
Dec 22, 2023 | 0.8346 | 0.9500 | 0.8346 | 0.9500 | 4,615 | +0.14(+17.72%) |
Dec 21, 2023 | 0.9000 | 0.9000 | 0.7952 | 0.8070 | 50,682 | -0.04(-4.95%) |
Dec 20, 2023 | 0.9800 | 0.9800 | 0.8201 | 0.8490 | 11,659 | +0.03(+3.52%) |
Dec 19, 2023 | 0.8400 | 0.8778 | 0.8200 | 0.8201 | 15,927 | -0.04(-4.86%) |
Dec 18, 2023 | 0.8300 | 0.9355 | 0.8300 | 0.8620 | 7,206 | +0.03(+3.18%) |
Dec 15, 2023 | 0.8808 | 0.9399 | 0.8300 | 0.8354 | 5,552 | +0.01(+0.77%) |
Dec 14, 2023 | 0.8500 | 0.8610 | 0.6970 | 0.8290 | 21,923 | +0.02(+1.84%) |
Dec 13, 2023 | 0.8910 | 0.9370 | 0.8100 | 0.8140 | 17,803 | -0.07(-8.03%) |
Dec 12, 2023 | 0.8900 | 0.8928 | 0.8800 | 0.8851 | 12,625 | -0.01(-0.94%) |
Dec 11, 2023 | 0.9400 | 0.9400 | 0.8900 | 0.8935 | 7,553 | -0.06(-5.95%) |
Dec 08, 2023 | 0.9610 | 0.9610 | 0.9500 | 0.9500 | 4,049 | -0.01(-1.14%) |
Dec 07, 2023 | 0.9966 | 0.9966 | 0.9610 | 0.9610 | 1,671 | -0.04(-3.90%) |
Dec 06, 2023 | 0.9896 | 1.000 | 0.9896 | 1.000 | 7,322 | +0.01(+1.01%) |
Dec 05, 2023 | 1.000 | 1.000 | 0.9672 | 0.9900 | 1,910 | -0.01(-1.00%) |
Dec 04, 2023 | 0.9900 | 1.000 | 0.9795 | 1.000 | 5,227 | +0.01(+1.01%) |
Dec 01, 2023 | 0.9300 | 0.9900 | 0.9040 | 0.9900 | 8,951 | +0.04(+4.73%) |
Nov 30, 2023 | 0.8904 | 0.9700 | 0.8904 | 0.9453 | 2,385 | +0.06(+6.18%) |
Nov 29, 2023 | 0.9400 | 0.9400 | 0.8900 | 0.8903 | 16,079 | -0.05(-4.94%) |
Nov 28, 2023 | 0.9600 | 0.9999 | 0.9036 | 0.9366 | 10,708 | -0.02(-2.44%) |
Nov 27, 2023 | 1.050 | 1.050 | 0.9500 | 0.9600 | 3,504 | -0.03(-3.02%) |
Nov 24, 2023 | 1.110 | 1.110 | 0.9450 | 0.9899 | 25,903 | -0.15(-13.17%) |
Nov 22, 2023 | 1.110 | 1.172 | 1.100 | 1.140 | 1,019 | -0.01(-0.87%) |
Nov 21, 2023 | 1.160 | 1.190 | 1.150 | 1.150 | 1,723 | -0.01(-0.86%) |
Nov 20, 2023 | 1.050 | 1.180 | 1.050 | 1.160 | 16,713 | +0.11(+10.27%) |
Nov 17, 2023 | 0.9900 | 1.120 | 0.9350 | 1.052 | 9,750 | +0.06(+6.26%) |
Nov 16, 2023 | 1.010 | 1.030 | 0.9200 | 0.9900 | 7,815 | -0.14(-12.39%) |
Nov 15, 2023 | 1.025 | 1.130 | 0.9860 | 1.130 | 3,269 | +0.09(+8.65%) |
Nov 14, 2023 | 1.130 | 1.130 | 0.9900 | 1.040 | 3,655 | +0.03(+2.97%) |
Nov 13, 2023 | 1.090 | 1.090 | 1.010 | 1.010 | 1,774 | -0.01(-0.98%) |
Nov 10, 2023 | 1.170 | 1.170 | 0.9000 | 1.020 | 2,343 | -0.08(-7.27%) |
Nov 09, 2023 | 0.9200 | 1.140 | 0.9200 | 1.100 | 6,136 | +0.20(+22.22%) |
Nov 08, 2023 | 0.9600 | 0.9700 | 0.9000 | 0.9000 | 1,622 | -0.06(-6.25%) |
Nov 07, 2023 | 0.9800 | 1.070 | 0.9600 | 0.9600 | 5,615 | +0.01(+1.05%) |
Nov 06, 2023 | 1.030 | 1.045 | 0.9500 | 0.9500 | 3,773 | -0.01(-1.04%) |
Nov 03, 2023 | 0.8450 | 1.060 | 0.8301 | 0.9600 | 19,973 | +0.09(+10.33%) |
Nov 02, 2023 | 0.9175 | 0.9175 | 0.8081 | 0.8701 | 46,857 | -0.05(-5.42%) |