Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.400 | 1.450 | 1.320 | 1.400 | 234,109 | +0.00(+0.00%) |
Jan 30, 2024 | 1.460 | 1.460 | 1.380 | 1.400 | 132,983 | -0.02(-1.41%) |
Jan 29, 2024 | 1.400 | 1.466 | 1.360 | 1.420 | 231,914 | +0.07(+5.19%) |
Jan 26, 2024 | 1.180 | 1.350 | 1.180 | 1.350 | 342,132 | +0.15(+12.50%) |
Jan 25, 2024 | 1.310 | 1.326 | 1.190 | 1.200 | 427,787 | -0.10(-7.69%) |
Jan 24, 2024 | 1.330 | 1.360 | 1.300 | 1.300 | 162,756 | -0.02(-1.52%) |
Jan 23, 2024 | 1.420 | 1.440 | 1.300 | 1.320 | 348,482 | -0.10(-7.04%) |
Jan 22, 2024 | 1.400 | 1.510 | 1.366 | 1.420 | 371,794 | -0.01(-0.70%) |
Jan 19, 2024 | 1.570 | 1.700 | 1.360 | 1.430 | 642,770 | -0.17(-10.40%) |
Jan 18, 2024 | 1.740 | 1.750 | 1.594 | 1.596 | 825,616 | -0.01(-0.56%) |
Jan 17, 2024 | 1.400 | 1.660 | 1.400 | 1.605 | 774,355 | +0.18(+12.24%) |
Jan 16, 2024 | 1.370 | 1.440 | 1.360 | 1.430 | 388,310 | +0.07(+5.15%) |
Jan 12, 2024 | 1.220 | 1.450 | 1.220 | 1.360 | 714,894 | +0.14(+11.48%) |
Jan 11, 2024 | 1.320 | 1.320 | 1.220 | 1.220 | 156,280 | -0.05(-3.94%) |
Jan 10, 2024 | 1.260 | 1.310 | 1.250 | 1.270 | 140,759 | -0.02(-1.55%) |
Jan 09, 2024 | 1.180 | 1.300 | 1.180 | 1.290 | 160,715 | +0.07(+5.74%) |
Jan 08, 2024 | 1.170 | 1.330 | 1.170 | 1.220 | 465,000 | +0.05(+4.27%) |
Jan 05, 2024 | 1.360 | 1.360 | 1.160 | 1.170 | 271,586 | -0.14(-10.69%) |
Jan 04, 2024 | 1.350 | 1.370 | 1.290 | 1.310 | 151,536 | -0.03(-2.02%) |
Jan 03, 2024 | 1.250 | 1.360 | 1.250 | 1.337 | 151,387 | +0.01(+0.83%) |
Jan 02, 2024 | 1.140 | 1.330 | 1.140 | 1.326 | 289,007 | +0.18(+15.30%) |
Dec 29, 2023 | 1.193 | 1.195 | 1.150 | 1.150 | 229,720 | -0.03(-2.54%) |
Dec 28, 2023 | 1.240 | 1.280 | 1.160 | 1.180 | 250,948 | -0.06(-4.61%) |
Dec 27, 2023 | 1.310 | 1.310 | 1.100 | 1.237 | 477,862 | -0.06(-4.85%) |
Dec 26, 2023 | 1.275 | 1.340 | 1.250 | 1.300 | 150,693 | +0.05(+4.00%) |
Dec 22, 2023 | 1.367 | 1.367 | 1.250 | 1.250 | 596,950 | -0.15(-10.71%) |
Dec 21, 2023 | 1.350 | 1.461 | 1.350 | 1.400 | 650,724 | +0.14(+11.11%) |
Dec 20, 2023 | 1.150 | 1.360 | 1.130 | 1.260 | 803,080 | +0.14(+12.50%) |
Dec 19, 2023 | 1.000 | 1.130 | 1.000 | 1.120 | 690,750 | +0.08(+7.93%) |
Dec 18, 2023 | 0.9800 | 1.060 | 0.9800 | 1.038 | 216,674 | +0.05(+4.82%) |
Dec 15, 2023 | 0.9950 | 1.030 | 0.9823 | 0.9900 | 246,116 | -0.01(-0.50%) |
Dec 14, 2023 | 0.9800 | 0.9950 | 0.9479 | 0.9950 | 290,019 | +0.03(+2.58%) |
Dec 13, 2023 | 0.9630 | 0.9856 | 0.9530 | 0.9700 | 95,127 | +0.01(+0.88%) |
Dec 12, 2023 | 0.9800 | 0.9993 | 0.9400 | 0.9615 | 143,340 | -0.00(-0.09%) |
Dec 11, 2023 | 0.9670 | 0.9939 | 0.9200 | 0.9624 | 213,065 | +0.02(+2.18%) |
Dec 08, 2023 | 0.8880 | 0.9420 | 0.8677 | 0.9419 | 146,440 | +0.08(+9.42%) |
Dec 07, 2023 | 0.8100 | 0.8800 | 0.8100 | 0.8608 | 104,353 | +0.01(+1.75%) |
Dec 06, 2023 | 0.8500 | 0.9000 | 0.8100 | 0.8460 | 302,183 | -0.01(-1.04%) |
Dec 05, 2023 | 0.9133 | 0.9133 | 0.8500 | 0.8549 | 86,613 | -0.05(-5.01%) |
Dec 04, 2023 | 0.9000 | 0.9298 | 0.8793 | 0.9000 | 155,035 | -0.01(-1.29%) |
Dec 01, 2023 | 0.9542 | 0.9542 | 0.9021 | 0.9118 | 178,841 | -0.03(-2.93%) |
Nov 30, 2023 | 0.8800 | 0.9794 | 0.8800 | 0.9393 | 149,766 | +0.05(+5.30%) |
Nov 29, 2023 | 0.9000 | 0.9599 | 0.8859 | 0.8920 | 114,192 | -0.06(-6.11%) |
Nov 28, 2023 | 0.9310 | 1.010 | 0.9310 | 0.9500 | 86,652 | -0.04(-3.70%) |
Nov 27, 2023 | 1.030 | 1.080 | 0.9600 | 0.9865 | 148,254 | -0.04(-3.83%) |
Nov 24, 2023 | 1.040 | 1.050 | 1.000 | 1.026 | 33,204 | -0.01(-1.37%) |
Nov 22, 2023 | 1.060 | 1.083 | 0.9600 | 1.040 | 153,745 | -0.01(-1.42%) |
Nov 21, 2023 | 1.020 | 1.120 | 1.000 | 1.055 | 163,007 | +0.01(+1.44%) |
Nov 20, 2023 | 0.8700 | 1.044 | 0.8500 | 1.040 | 477,281 | +0.17(+19.54%) |
Nov 17, 2023 | 0.8250 | 0.9062 | 0.8000 | 0.8700 | 93,868 | +0.05(+6.10%) |
Nov 16, 2023 | 0.8100 | 0.8794 | 0.8045 | 0.8200 | 128,685 | -0.03(-3.98%) |
Nov 15, 2023 | 0.9100 | 0.9349 | 0.8520 | 0.8540 | 148,443 | -0.04(-4.66%) |
Nov 14, 2023 | 0.8600 | 0.9200 | 0.8300 | 0.8957 | 169,991 | +0.02(+2.58%) |
Nov 13, 2023 | 0.8400 | 0.9200 | 0.8400 | 0.8732 | 215,728 | +0.01(+1.06%) |
Nov 10, 2023 | 0.9149 | 0.9381 | 0.8640 | 0.8640 | 128,407 | -0.04(-4.15%) |
Nov 09, 2023 | 0.9022 | 0.9500 | 0.8500 | 0.9014 | 93,752 | -0.01(-0.85%) |
Nov 08, 2023 | 0.9400 | 0.9400 | 0.8375 | 0.9091 | 198,146 | -0.00(-0.44%) |
Nov 07, 2023 | 0.8104 | 0.9325 | 0.8094 | 0.9131 | 186,842 | +0.01(+1.42%) |
Nov 06, 2023 | 1.020 | 1.020 | 0.8617 | 0.9003 | 508,890 | -0.09(-9.54%) |
Nov 03, 2023 | 1.050 | 1.080 | 0.9800 | 0.9952 | 575,370 | -0.03(-3.38%) |
Nov 02, 2023 | 0.9220 | 1.030 | 0.8867 | 1.030 | 376,141 | +0.05(+5.21%) |