Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.9501 | 0.9700 | 0.9126 | 0.9200 | 84,801 | -0.02(-1.76%) |
Jan 30, 2024 | 0.8500 | 0.9500 | 0.8511 | 0.9365 | 163,571 | +0.06(+7.15%) |
Jan 29, 2024 | 0.8821 | 0.9104 | 0.8200 | 0.8740 | 183,936 | -0.09(-8.96%) |
Jan 26, 2024 | 0.9500 | 1.018 | 0.9129 | 0.9600 | 97,997 | -0.03(-3.03%) |
Jan 25, 2024 | 1.070 | 1.100 | 0.9201 | 0.9900 | 177,996 | -0.11(-10.00%) |
Jan 24, 2024 | 0.9100 | 1.100 | 0.9039 | 1.100 | 509,078 | +0.23(+26.44%) |
Jan 23, 2024 | 0.7800 | 0.8980 | 0.7400 | 0.8700 | 177,643 | +0.10(+12.84%) |
Jan 22, 2024 | 0.7300 | 0.7790 | 0.7000 | 0.7710 | 126,773 | +0.03(+4.05%) |
Jan 19, 2024 | 0.7100 | 0.7700 | 0.7100 | 0.7410 | 81,104 | +0.02(+2.89%) |
Jan 18, 2024 | 0.7600 | 0.8000 | 0.7200 | 0.7202 | 87,478 | -0.04(-5.24%) |
Jan 17, 2024 | 0.8198 | 0.8799 | 0.7531 | 0.7600 | 215,817 | -0.11(-12.64%) |
Jan 16, 2024 | 1.090 | 1.120 | 0.8300 | 0.8700 | 529,719 | -0.20(-19.07%) |
Jan 12, 2024 | 1.400 | 1.430 | 1.020 | 1.075 | 703,708 | -0.22(-16.67%) |
Jan 11, 2024 | 1.370 | 1.450 | 1.290 | 1.290 | 210,238 | -0.15(-10.41%) |
Jan 10, 2024 | 1.450 | 1.510 | 1.300 | 1.440 | 343,396 | -0.02(-1.37%) |
Jan 09, 2024 | 1.660 | 1.730 | 1.410 | 1.460 | 999,880 | -0.38(-20.65%) |
Jan 08, 2024 | 1.810 | 1.880 | 1.710 | 1.840 | 1,350,804 | -0.19(-9.36%) |
Jan 05, 2024 | 1.950 | 2.320 | 1.830 | 2.030 | 49,363,652 | +0.67(+49.26%) |
Jan 04, 2024 | 1.450 | 1.700 | 1.350 | 1.360 | 201,463 | -0.04(-2.86%) |
Jan 03, 2024 | 1.370 | 1.490 | 1.350 | 1.400 | 41,944 | +0.00(+0.00%) |
Jan 02, 2024 | 1.400 | 1.510 | 1.340 | 1.400 | 90,602 | +0.00(+0.00%) |
Dec 29, 2023 | 1.320 | 1.450 | 1.320 | 1.400 | 97,311 | +0.04(+2.94%) |
Dec 28, 2023 | 1.290 | 1.360 | 1.290 | 1.360 | 34,381 | +0.06(+4.62%) |
Dec 27, 2023 | 1.400 | 1.400 | 1.280 | 1.300 | 46,172 | -0.09(-6.47%) |
Dec 26, 2023 | 1.320 | 1.430 | 1.310 | 1.390 | 43,361 | +0.03(+2.21%) |
Dec 22, 2023 | 1.310 | 1.400 | 1.310 | 1.360 | 36,952 | +0.03(+2.26%) |
Dec 21, 2023 | 1.430 | 1.430 | 1.275 | 1.330 | 100,213 | +0.01(+0.76%) |
Dec 20, 2023 | 1.400 | 1.500 | 1.260 | 1.320 | 267,873 | -0.17(-11.41%) |
Dec 19, 2023 | 1.560 | 1.560 | 1.450 | 1.490 | 187,920 | -0.15(-9.15%) |
Dec 18, 2023 | 1.970 | 2.070 | 1.524 | 1.640 | 1,034,948 | -0.13(-7.34%) |
Dec 15, 2023 | 1.820 | 1.890 | 1.750 | 1.770 | 244,483 | -0.04(-2.21%) |
Dec 14, 2023 | 1.670 | 1.900 | 1.670 | 1.810 | 149,451 | +0.04(+2.26%) |
Dec 13, 2023 | 1.320 | 1.800 | 1.320 | 1.770 | 214,959 | +0.39(+28.26%) |
Dec 12, 2023 | 1.510 | 1.530 | 1.350 | 1.380 | 88,574 | -0.17(-10.97%) |
Dec 11, 2023 | 1.690 | 1.700 | 1.510 | 1.550 | 205,905 | -0.17(-9.88%) |
Dec 08, 2023 | 1.780 | 1.800 | 1.680 | 1.720 | 306,737 | -0.05(-2.82%) |
Dec 07, 2023 | 1.800 | 2.200 | 1.730 | 1.770 | 748,844 | -0.03(-1.67%) |
Dec 06, 2023 | 1.840 | 1.879 | 1.770 | 1.800 | 199,020 | -0.04(-2.17%) |
Dec 05, 2023 | 1.780 | 1.980 | 1.773 | 1.840 | 366,212 | -0.10(-5.15%) |
Dec 04, 2023 | 1.850 | 2.400 | 1.792 | 1.940 | 1,100,495 | +0.00(+0.00%) |
Dec 01, 2023 | 2.070 | 2.110 | 1.920 | 1.940 | 375,427 | -0.01(-0.51%) |
Nov 30, 2023 | 2.450 | 2.690 | 1.880 | 1.950 | 659,716 | -0.70(-26.42%) |
Nov 29, 2023 | 2.860 | 2.985 | 2.590 | 2.650 | 412,198 | -0.43(-13.96%) |
Nov 28, 2023 | 2.940 | 3.080 | 2.660 | 3.080 | 929,624 | -0.05(-1.60%) |
Nov 27, 2023 | 3.790 | 3.840 | 3.120 | 3.130 | 884,844 | -0.68(-17.85%) |
Nov 24, 2023 | 3.600 | 4.820 | 3.600 | 3.810 | 2,906,216 | -0.04(-1.04%) |
Nov 22, 2023 | 4.070 | 4.370 | 3.530 | 3.850 | 4,617,628 | +0.08(+2.12%) |
Nov 21, 2023 | 2.730 | 5.140 | 2.670 | 3.770 | 32,595,176 | +0.94(+33.22%) |
Nov 20, 2023 | 3.500 | 3.820 | 2.530 | 2.830 | 5,494,037 | -1.38(-32.78%) |
Nov 17, 2023 | 7.410 | 8.420 | 4.060 | 4.210 | 35,920,372 | +1.18(+38.94%) |
Nov 16, 2023 | 0.4800 | 6.150 | 0.4800 | 3.030 | 14,704,911 | +2.55(+531.25%) |
Nov 15, 2023 | 0.4200 | 0.4800 | 0.3838 | 0.4800 | 165,997 | +0.04(+9.09%) |
Nov 14, 2023 | 0.4666 | 0.4680 | 0.3821 | 0.4400 | 228,220 | -0.07(-13.73%) |
Nov 13, 2023 | 0.5400 | 0.5700 | 0.4663 | 0.5100 | 424,203 | -0.19(-27.14%) |
Nov 10, 2023 | 0.6100 | 1.150 | 0.4970 | 0.7000 | 4,146,276 | +0.19(+36.19%) |
Nov 09, 2023 | 0.5595 | 0.5595 | 0.4711 | 0.5140 | 113,087 | +0.04(+8.26%) |
Nov 08, 2023 | 0.5300 | 0.5590 | 0.4700 | 0.4748 | 68,422 | -0.06(-10.42%) |
Nov 07, 2023 | 0.7100 | 0.7500 | 0.5100 | 0.5300 | 234,214 | -0.16(-22.97%) |
Nov 06, 2023 | 0.8609 | 0.8609 | 0.6800 | 0.6880 | 29,279 | -0.09(-12.09%) |
Nov 03, 2023 | 0.7602 | 0.8594 | 0.7602 | 0.7826 | 25,455 | +0.01(+0.95%) |
Nov 02, 2023 | 0.8339 | 0.8400 | 0.7700 | 0.7752 | 91,705 | -0.16(-17.53%) |