Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.5450 | 0.6990 | 0.5000 | 0.6423 | 1,962,351 | +0.08(+13.28%) |
Jan 30, 2024 | 0.9158 | 0.9800 | 0.5517 | 0.5670 | 42,621,940 | +0.06(+11.18%) |
Jan 29, 2024 | 0.4300 | 0.5200 | 0.4200 | 0.5100 | 2,442,841 | +0.08(+19.44%) |
Jan 26, 2024 | 0.4300 | 0.4520 | 0.4200 | 0.4270 | 47,311 | -0.01(-1.39%) |
Jan 25, 2024 | 0.4700 | 0.4700 | 0.4312 | 0.4330 | 23,972 | -0.04(-8.26%) |
Jan 24, 2024 | 0.4800 | 0.4800 | 0.4720 | 0.4720 | 6,358 | +0.00(+0.00%) |
Jan 23, 2024 | 0.4800 | 0.5000 | 0.4720 | 0.4720 | 16,750 | -0.01(-1.67%) |
Jan 22, 2024 | 0.5600 | 0.5700 | 0.4800 | 0.4800 | 66,419 | +0.01(+1.98%) |
Jan 19, 2024 | 0.4900 | 0.5000 | 0.4707 | 0.4707 | 48,620 | -0.01(-1.96%) |
Jan 18, 2024 | 0.4800 | 0.5010 | 0.4800 | 0.4801 | 27,277 | -0.01(-2.02%) |
Jan 17, 2024 | 0.5500 | 0.5600 | 0.4800 | 0.4900 | 59,904 | -0.06(-11.04%) |
Jan 16, 2024 | 0.6100 | 0.6110 | 0.5500 | 0.5508 | 87,198 | -0.06(-9.70%) |
Jan 12, 2024 | 0.6150 | 0.6150 | 0.6050 | 0.6100 | 14,276 | -0.01(-0.83%) |
Jan 11, 2024 | 0.6300 | 0.6300 | 0.6123 | 0.6151 | 26,958 | -0.01(-2.32%) |
Jan 10, 2024 | 0.6000 | 0.6499 | 0.6000 | 0.6297 | 102,250 | +0.03(+4.95%) |
Jan 09, 2024 | 0.6100 | 0.6230 | 0.6000 | 0.6000 | 21,730 | +0.00(+0.00%) |
Jan 08, 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6000 | 4,795 | -0.01(-1.64%) |
Jan 05, 2024 | 0.6390 | 0.6400 | 0.6050 | 0.6100 | 74,324 | -0.02(-3.48%) |
Jan 04, 2024 | 0.6510 | 0.6510 | 0.6300 | 0.6320 | 25,461 | -0.02(-3.14%) |
Jan 03, 2024 | 0.6590 | 0.6600 | 0.6401 | 0.6525 | 31,033 | +0.01(+1.95%) |
Jan 02, 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6400 | 11,866 | +0.00(+0.16%) |
Dec 29, 2023 | 0.6513 | 0.6513 | 0.6300 | 0.6390 | 28,033 | +0.01(+0.79%) |
Dec 28, 2023 | 0.6381 | 0.6550 | 0.6221 | 0.6340 | 67,807 | -0.04(-5.23%) |
Dec 27, 2023 | 0.7000 | 0.7010 | 0.6520 | 0.6690 | 64,749 | -0.03(-3.74%) |
Dec 26, 2023 | 0.6800 | 0.7200 | 0.6500 | 0.6950 | 56,086 | +0.05(+7.17%) |
Dec 22, 2023 | 0.6800 | 0.6800 | 0.6300 | 0.6485 | 39,465 | -0.02(-3.21%) |
Dec 21, 2023 | 0.6312 | 0.7500 | 0.5873 | 0.6700 | 270,133 | +0.04(+6.15%) |
Dec 20, 2023 | 0.6600 | 0.6600 | 0.6310 | 0.6312 | 106,485 | -0.03(-4.06%) |
Dec 19, 2023 | 0.6751 | 0.6755 | 0.6500 | 0.6579 | 20,740 | -0.02(-2.53%) |
Dec 18, 2023 | 0.6900 | 0.6902 | 0.6750 | 0.6750 | 30,968 | -0.03(-4.92%) |
Dec 15, 2023 | 0.7300 | 0.7300 | 0.7000 | 0.7099 | 14,389 | -0.02(-2.75%) |
Dec 14, 2023 | 0.6886 | 0.7300 | 0.6850 | 0.7300 | 33,375 | +0.04(+5.80%) |
Dec 13, 2023 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 6,736 | -0.02(-2.90%) |
Dec 12, 2023 | 0.7000 | 0.7199 | 0.6800 | 0.7106 | 55,840 | +0.01(+1.37%) |
Dec 11, 2023 | 0.7510 | 0.7700 | 0.6800 | 0.7010 | 159,198 | -0.05(-6.53%) |
Dec 08, 2023 | 0.7500 | 0.8200 | 0.7500 | 0.7500 | 148,740 | +0.00(+0.00%) |
Dec 07, 2023 | 0.8140 | 0.8140 | 0.7500 | 0.7500 | 50,242 | -0.06(-7.89%) |
Dec 06, 2023 | 0.8500 | 0.8515 | 0.8000 | 0.8142 | 23,796 | -0.04(-4.23%) |
Dec 05, 2023 | 0.9339 | 0.9339 | 0.8500 | 0.8502 | 46,361 | -0.06(-6.58%) |
Dec 04, 2023 | 0.9400 | 0.9400 | 0.9101 | 0.9101 | 15,856 | -0.02(-2.24%) |
Dec 01, 2023 | 0.9600 | 0.9601 | 0.9200 | 0.9310 | 46,389 | -0.03(-3.02%) |
Nov 30, 2023 | 1.200 | 1.200 | 0.9300 | 0.9600 | 95,104 | -0.21(-17.81%) |
Nov 29, 2023 | 1.160 | 1.220 | 1.110 | 1.168 | 174,284 | +0.01(+0.69%) |
Nov 28, 2023 | 1.150 | 1.170 | 1.100 | 1.160 | 18,591 | +0.03(+2.65%) |
Nov 27, 2023 | 1.180 | 1.180 | 1.080 | 1.130 | 75,218 | -0.03(-2.59%) |
Nov 24, 2023 | 1.200 | 1.230 | 1.120 | 1.160 | 72,415 | -0.03(-2.52%) |
Nov 22, 2023 | 1.000 | 1.220 | 1.000 | 1.190 | 1,005,145 | +0.24(+25.00%) |
Nov 21, 2023 | 1.000 | 1.000 | 0.9513 | 0.9520 | 35,646 | +0.00(+0.07%) |
Nov 20, 2023 | 0.9100 | 0.9899 | 0.9000 | 0.9513 | 31,827 | +0.04(+4.54%) |
Nov 17, 2023 | 0.9400 | 0.9700 | 0.9100 | 0.9100 | 37,384 | +0.00(+0.42%) |
Nov 16, 2023 | 0.9323 | 0.9900 | 0.9062 | 0.9062 | 16,278 | -0.01(-1.50%) |
Nov 15, 2023 | 0.9100 | 0.9450 | 0.9100 | 0.9200 | 23,716 | +0.01(+1.10%) |
Nov 14, 2023 | 0.9300 | 0.9900 | 0.9100 | 0.9100 | 14,877 | -0.05(-5.21%) |
Nov 13, 2023 | 1.030 | 1.030 | 0.9000 | 0.9600 | 42,931 | -0.09(-8.57%) |
Nov 10, 2023 | 1.170 | 1.170 | 1.050 | 1.050 | 47,942 | -0.12(-10.26%) |
Nov 09, 2023 | 1.250 | 1.250 | 1.150 | 1.170 | 50,876 | -0.08(-6.40%) |
Nov 08, 2023 | 1.280 | 1.340 | 1.250 | 1.250 | 67,362 | -0.01(-0.79%) |
Nov 07, 2023 | 1.290 | 1.323 | 1.260 | 1.260 | 66,348 | +0.02(+1.61%) |
Nov 06, 2023 | 1.250 | 1.390 | 1.240 | 1.240 | 85,476 | +0.03(+2.48%) |
Nov 03, 2023 | 1.160 | 1.400 | 1.140 | 1.210 | 201,231 | +0.09(+8.04%) |
Nov 02, 2023 | 0.9000 | 1.150 | 0.9000 | 1.120 | 166,652 | +0.24(+27.27%) |