Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.7906 | 0.8490 | 0.7420 | 0.7434 | 81,516 | -0.04(-4.69%) |
Jan 30, 2024 | 0.8100 | 0.8400 | 0.7800 | 0.7800 | 66,468 | -0.01(-0.64%) |
Jan 29, 2024 | 0.7990 | 0.8000 | 0.7650 | 0.7850 | 59,613 | +0.03(+3.97%) |
Jan 26, 2024 | 0.7983 | 0.8229 | 0.7400 | 0.7550 | 139,871 | -0.05(-5.93%) |
Jan 25, 2024 | 0.8510 | 0.9167 | 0.7825 | 0.8026 | 130,708 | -0.05(-5.69%) |
Jan 24, 2024 | 0.8800 | 0.9381 | 0.8420 | 0.8510 | 95,586 | -0.03(-3.84%) |
Jan 23, 2024 | 0.9300 | 0.9660 | 0.8710 | 0.8850 | 130,175 | -0.04(-3.97%) |
Jan 22, 2024 | 1.010 | 1.016 | 0.9010 | 0.9216 | 94,694 | -0.08(-7.80%) |
Jan 19, 2024 | 0.9200 | 1.030 | 0.9000 | 0.9996 | 225,738 | +0.08(+8.82%) |
Jan 18, 2024 | 0.9200 | 0.9400 | 0.8800 | 0.9186 | 161,160 | -0.02(-2.14%) |
Jan 17, 2024 | 0.9500 | 0.9500 | 0.8700 | 0.9387 | 175,005 | -0.00(-0.14%) |
Jan 16, 2024 | 1.180 | 1.130 | 0.8401 | 0.9400 | 599,619 | -0.21(-18.26%) |
Jan 12, 2024 | 1.170 | 1.180 | 1.100 | 1.150 | 170,075 | -0.02(-1.71%) |
Jan 11, 2024 | 1.350 | 1.350 | 1.120 | 1.170 | 229,677 | -0.08(-6.40%) |
Jan 10, 2024 | 1.330 | 1.330 | 1.220 | 1.250 | 189,525 | -0.07(-5.30%) |
Jan 09, 2024 | 1.330 | 1.340 | 1.260 | 1.320 | 122,849 | -0.02(-1.49%) |
Jan 08, 2024 | 1.380 | 1.390 | 1.310 | 1.340 | 99,055 | -0.02(-1.47%) |
Jan 05, 2024 | 1.410 | 1.415 | 1.330 | 1.360 | 118,541 | -0.01(-0.73%) |
Jan 04, 2024 | 1.490 | 1.490 | 1.310 | 1.370 | 195,355 | -0.09(-6.16%) |
Jan 03, 2024 | 1.480 | 1.490 | 1.400 | 1.460 | 150,850 | -0.03(-2.01%) |
Jan 02, 2024 | 1.460 | 1.520 | 1.400 | 1.490 | 213,825 | +0.14(+10.37%) |
Dec 29, 2023 | 1.450 | 1.450 | 1.310 | 1.350 | 266,975 | -0.05(-3.57%) |
Dec 28, 2023 | 1.330 | 1.540 | 1.280 | 1.400 | 595,938 | +0.08(+6.06%) |
Dec 27, 2023 | 1.320 | 1.338 | 1.230 | 1.320 | 505,935 | +0.04(+3.13%) |
Dec 26, 2023 | 1.270 | 1.290 | 1.200 | 1.280 | 339,522 | +0.04(+3.23%) |
Dec 22, 2023 | 1.230 | 1.350 | 1.220 | 1.240 | 389,365 | +0.04(+3.33%) |
Dec 21, 2023 | 1.270 | 1.294 | 1.150 | 1.200 | 314,875 | -0.05(-4.00%) |
Dec 20, 2023 | 1.310 | 1.340 | 1.230 | 1.250 | 185,986 | -0.06(-4.58%) |
Dec 19, 2023 | 1.400 | 1.450 | 1.260 | 1.310 | 393,318 | -0.09(-6.43%) |
Dec 18, 2023 | 1.520 | 1.560 | 1.380 | 1.400 | 504,288 | -0.09(-6.04%) |
Dec 15, 2023 | 1.520 | 1.610 | 1.460 | 1.490 | 571,025 | +0.00(+0.00%) |
Dec 14, 2023 | 1.280 | 1.539 | 1.280 | 1.490 | 542,615 | +0.23(+18.25%) |
Dec 13, 2023 | 1.510 | 1.530 | 1.200 | 1.260 | 842,136 | -0.21(-14.29%) |
Dec 12, 2023 | 1.570 | 1.640 | 1.410 | 1.470 | 687,161 | -0.12(-7.55%) |
Dec 11, 2023 | 1.730 | 1.770 | 1.540 | 1.590 | 807,280 | -0.27(-14.52%) |
Dec 08, 2023 | 1.920 | 1.960 | 1.720 | 1.860 | 1,162,184 | -0.08(-4.12%) |
Dec 07, 2023 | 2.030 | 2.220 | 1.820 | 1.940 | 2,606,887 | +0.01(+0.52%) |
Dec 06, 2023 | 1.800 | 2.100 | 1.800 | 1.930 | 2,017,216 | +0.14(+7.82%) |
Dec 05, 2023 | 1.730 | 1.900 | 1.560 | 1.790 | 951,312 | +0.05(+2.87%) |
Dec 04, 2023 | 1.820 | 1.910 | 1.670 | 1.740 | 1,581,225 | +0.07(+4.19%) |
Dec 01, 2023 | 1.680 | 1.760 | 1.530 | 1.670 | 1,163,200 | -0.08(-4.57%) |
Nov 30, 2023 | 1.890 | 2.120 | 1.510 | 1.750 | 4,526,286 | +0.10(+6.06%) |
Nov 29, 2023 | 1.440 | 1.812 | 1.420 | 1.650 | 1,952,645 | +0.18(+12.24%) |
Nov 28, 2023 | 1.390 | 1.490 | 1.330 | 1.470 | 347,976 | +0.09(+6.52%) |
Nov 27, 2023 | 1.420 | 1.500 | 1.310 | 1.380 | 326,141 | -0.07(-4.83%) |
Nov 24, 2023 | 1.400 | 1.540 | 1.390 | 1.450 | 276,436 | +0.01(+0.74%) |
Nov 22, 2023 | 1.400 | 1.480 | 1.320 | 1.439 | 376,357 | +0.04(+2.81%) |
Nov 21, 2023 | 1.450 | 1.490 | 1.360 | 1.400 | 422,522 | -0.10(-6.67%) |
Nov 20, 2023 | 1.400 | 1.580 | 1.330 | 1.500 | 1,210,091 | +0.03(+2.04%) |
Nov 17, 2023 | 1.970 | 1.980 | 1.450 | 1.470 | 5,452,615 | -0.29(-16.48%) |
Nov 16, 2023 | 1.730 | 2.000 | 1.630 | 1.760 | 546,863 | -0.30(-14.56%) |
Nov 15, 2023 | 2.080 | 2.170 | 1.950 | 2.060 | 488,332 | -0.08(-3.74%) |
Nov 14, 2023 | 2.280 | 2.350 | 1.940 | 2.140 | 1,677,752 | -0.26(-10.83%) |
Nov 13, 2023 | 3.670 | 4.300 | 2.240 | 2.400 | 7,758,865 | -0.57(-19.19%) |
Nov 10, 2023 | 2.360 | 3.730 | 1.860 | 2.970 | 4,589,335 | +0.71(+31.42%) |
Nov 09, 2023 | 2.590 | 2.758 | 2.260 | 2.260 | 158,219 | -0.39(-14.72%) |
Nov 08, 2023 | 3.570 | 3.740 | 2.230 | 2.650 | 359,557 | -1.15(-30.26%) |
Nov 07, 2023 | 5.290 | 5.400 | 3.571 | 3.800 | 353,786 | -1.80(-32.14%) |
Nov 06, 2023 | 6.750 | 7.400 | 5.310 | 5.600 | 1,330,329 | -0.70(-11.11%) |