Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.030 | 1.050 | 1.001 | 1.050 | 57,098 | +0.02(+1.93%) |
Jan 30, 2024 | 1.040 | 1.100 | 1.020 | 1.030 | 34,776 | -0.01(-0.96%) |
Jan 29, 2024 | 1.030 | 1.060 | 1.030 | 1.040 | 35,835 | +0.02(+1.96%) |
Jan 26, 2024 | 1.070 | 1.080 | 1.010 | 1.020 | 59,697 | -0.01(-0.97%) |
Jan 25, 2024 | 1.040 | 1.088 | 1.030 | 1.030 | 56,289 | -0.01(-0.96%) |
Jan 24, 2024 | 1.000 | 1.080 | 1.000 | 1.040 | 43,487 | +0.04(+4.00%) |
Jan 23, 2024 | 1.060 | 1.120 | 1.000 | 1.000 | 85,568 | -0.06(-5.66%) |
Jan 22, 2024 | 1.090 | 1.160 | 1.040 | 1.060 | 47,575 | -0.03(-2.75%) |
Jan 19, 2024 | 1.130 | 1.170 | 1.041 | 1.090 | 99,546 | -0.01(-0.91%) |
Jan 18, 2024 | 1.210 | 1.210 | 1.040 | 1.100 | 166,082 | -0.12(-9.84%) |
Jan 17, 2024 | 1.200 | 1.240 | 1.080 | 1.220 | 165,419 | -0.02(-1.61%) |
Jan 16, 2024 | 1.340 | 1.370 | 1.230 | 1.240 | 80,274 | -0.06(-4.62%) |
Jan 12, 2024 | 1.260 | 1.330 | 1.260 | 1.300 | 68,253 | +0.01(+0.78%) |
Jan 11, 2024 | 1.230 | 1.374 | 1.210 | 1.290 | 167,846 | +0.03(+2.38%) |
Jan 10, 2024 | 1.280 | 1.350 | 1.250 | 1.260 | 113,155 | -0.06(-4.55%) |
Jan 09, 2024 | 1.540 | 1.546 | 1.280 | 1.320 | 153,715 | -0.22(-14.29%) |
Jan 08, 2024 | 1.450 | 1.580 | 1.420 | 1.540 | 170,951 | +0.08(+5.48%) |
Jan 05, 2024 | 1.500 | 1.650 | 1.420 | 1.460 | 173,949 | +0.03(+2.10%) |
Jan 04, 2024 | 1.510 | 1.510 | 1.300 | 1.430 | 84,325 | +0.03(+2.14%) |
Jan 03, 2024 | 1.540 | 1.590 | 1.360 | 1.400 | 143,525 | -0.19(-11.95%) |
Jan 02, 2024 | 1.840 | 1.950 | 1.505 | 1.590 | 334,761 | -0.53(-25.00%) |
Dec 29, 2023 | 2.050 | 2.120 | 1.936 | 2.120 | 99,523 | +0.11(+5.47%) |
Dec 28, 2023 | 2.010 | 2.010 | 1.880 | 2.010 | 105,642 | +0.03(+1.52%) |
Dec 27, 2023 | 1.820 | 2.200 | 1.800 | 1.980 | 226,375 | +0.20(+11.24%) |
Dec 26, 2023 | 2.550 | 2.665 | 1.590 | 1.780 | 602,666 | -0.72(-28.80%) |
Dec 22, 2023 | 2.180 | 2.500 | 2.160 | 2.500 | 120,826 | +0.26(+11.61%) |
Dec 21, 2023 | 2.770 | 2.790 | 2.150 | 2.240 | 204,405 | +0.03(+1.36%) |
Dec 20, 2023 | 1.700 | 2.490 | 1.700 | 2.210 | 410,007 | +0.50(+29.24%) |
Dec 19, 2023 | 1.490 | 1.740 | 1.455 | 1.710 | 238,259 | +0.21(+14.00%) |
Dec 18, 2023 | 1.480 | 1.600 | 1.395 | 1.500 | 52,111 | +0.06(+4.17%) |
Dec 15, 2023 | 1.500 | 1.500 | 1.400 | 1.440 | 48,528 | +0.02(+1.41%) |
Dec 14, 2023 | 1.520 | 1.520 | 1.310 | 1.420 | 90,978 | -0.03(-2.07%) |
Dec 13, 2023 | 1.460 | 1.460 | 1.340 | 1.450 | 63,696 | +0.09(+6.62%) |
Dec 12, 2023 | 1.370 | 1.380 | 1.320 | 1.360 | 15,532 | -0.01(-0.73%) |
Dec 11, 2023 | 1.550 | 1.550 | 1.340 | 1.370 | 161,503 | -0.13(-8.67%) |
Dec 08, 2023 | 1.390 | 1.560 | 1.370 | 1.500 | 164,653 | +0.12(+8.70%) |
Dec 07, 2023 | 1.400 | 1.430 | 1.290 | 1.380 | 82,803 | -0.01(-0.72%) |
Dec 06, 2023 | 1.380 | 1.630 | 1.280 | 1.390 | 238,602 | +0.05(+3.73%) |
Dec 05, 2023 | 1.220 | 1.480 | 1.190 | 1.340 | 157,813 | +0.14(+11.20%) |
Dec 04, 2023 | 1.080 | 1.220 | 1.030 | 1.205 | 108,114 | +0.08(+7.59%) |
Dec 01, 2023 | 0.9600 | 1.150 | 0.9600 | 1.120 | 110,595 | +0.13(+12.86%) |
Nov 30, 2023 | 0.9700 | 1.010 | 0.9700 | 0.9924 | 70,200 | +0.03(+3.16%) |
Nov 29, 2023 | 0.9900 | 0.9900 | 0.9620 | 0.9620 | 19,142 | -0.03(-2.83%) |
Nov 28, 2023 | 0.9800 | 0.9952 | 0.9800 | 0.9900 | 12,430 | +0.03(+3.13%) |
Nov 27, 2023 | 0.9800 | 1.000 | 0.9600 | 0.9600 | 14,020 | -0.03(-3.03%) |
Nov 24, 2023 | 0.9800 | 0.9951 | 0.9525 | 0.9900 | 8,542 | +0.03(+3.13%) |
Nov 22, 2023 | 0.9500 | 1.000 | 0.9225 | 0.9600 | 34,712 | +0.00(+0.10%) |
Nov 21, 2023 | 0.9803 | 1.000 | 0.9501 | 0.9590 | 12,305 | +0.01(+0.95%) |
Nov 20, 2023 | 0.9500 | 1.000 | 0.9215 | 0.9500 | 41,283 | -0.03(-3.45%) |
Nov 17, 2023 | 0.9600 | 1.005 | 0.9600 | 0.9839 | 16,112 | +0.02(+2.49%) |
Nov 16, 2023 | 0.9300 | 1.010 | 0.9206 | 0.9600 | 51,755 | -0.01(-1.03%) |
Nov 15, 2023 | 0.9900 | 1.010 | 0.9200 | 0.9700 | 23,652 | +0.03(+3.19%) |
Nov 14, 2023 | 0.9700 | 0.9899 | 0.9101 | 0.9400 | 41,690 | +0.00(+0.32%) |
Nov 13, 2023 | 0.9400 | 0.9540 | 0.9200 | 0.9370 | 13,244 | -0.02(-1.78%) |
Nov 10, 2023 | 0.9325 | 0.9803 | 0.9325 | 0.9540 | 16,425 | +0.00(+0.28%) |
Nov 09, 2023 | 0.9701 | 1.000 | 0.9405 | 0.9513 | 40,002 | -0.06(-5.81%) |
Nov 08, 2023 | 1.020 | 1.020 | 0.9320 | 1.010 | 69,792 | +0.04(+4.12%) |
Nov 07, 2023 | 0.9620 | 1.028 | 0.9500 | 0.9700 | 20,631 | +0.03(+3.19%) |
Nov 06, 2023 | 0.9900 | 1.030 | 0.9320 | 0.9400 | 14,046 | -0.02(-2.08%) |
Nov 03, 2023 | 0.9900 | 1.040 | 0.9321 | 0.9600 | 33,729 | +0.01(+1.07%) |
Nov 02, 2023 | 0.9000 | 0.9500 | 0.8700 | 0.9498 | 49,097 | +0.03(+3.07%) |