Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 1.080 | 1.080 | 0.9000 | 1.045 | 99,809 | -0.06(-5.83%) |
Dec 28, 2023 | 1.110 | 1.110 | 0.9000 | 1.110 | 116,101 | +0.00(+0.00%) |
Dec 27, 2023 | 1.170 | 1.170 | 1.050 | 1.110 | 76,231 | +0.01(+0.91%) |
Dec 26, 2023 | 1.090 | 1.156 | 1.090 | 1.100 | 42,933 | -0.00(-0.45%) |
Dec 22, 2023 | 1.090 | 1.120 | 1.050 | 1.105 | 24,789 | -0.02(-1.34%) |
Dec 21, 2023 | 1.160 | 1.160 | 1.090 | 1.120 | 19,699 | -0.07(-5.88%) |
Dec 20, 2023 | 1.200 | 1.240 | 1.143 | 1.190 | 16,636 | -0.05(-4.03%) |
Dec 19, 2023 | 1.230 | 1.285 | 1.180 | 1.240 | 33,187 | +0.00(+0.00%) |
Dec 18, 2023 | 1.280 | 1.280 | 1.160 | 1.240 | 21,846 | -0.05(-3.88%) |
Dec 15, 2023 | 1.320 | 1.385 | 1.270 | 1.290 | 36,569 | -0.07(-5.15%) |
Dec 14, 2023 | 1.370 | 1.370 | 1.313 | 1.360 | 48,372 | -0.02(-1.45%) |
Dec 13, 2023 | 1.390 | 1.450 | 1.300 | 1.380 | 85,509 | +0.02(+1.47%) |
Dec 12, 2023 | 1.390 | 1.450 | 1.300 | 1.360 | 298,281 | -0.01(-0.80%) |
Dec 11, 2023 | 1.400 | 1.520 | 1.300 | 1.371 | 264,223 | +0.00(+0.07%) |
Dec 08, 2023 | 1.390 | 1.420 | 1.350 | 1.370 | 127,227 | +0.00(+0.00%) |
Dec 07, 2023 | 1.390 | 1.410 | 1.310 | 1.370 | 153,764 | -0.01(-0.72%) |
Dec 06, 2023 | 1.370 | 1.410 | 1.344 | 1.380 | 115,139 | +0.01(+0.73%) |
Dec 05, 2023 | 1.370 | 1.415 | 1.250 | 1.370 | 183,450 | +0.04(+3.01%) |
Dec 04, 2023 | 1.190 | 1.330 | 1.190 | 1.330 | 222,131 | +0.19(+16.67%) |
Dec 01, 2023 | 1.370 | 1.390 | 1.135 | 1.140 | 163,418 | -0.21(-15.56%) |
Nov 30, 2023 | 1.260 | 1.350 | 1.260 | 1.350 | 120,502 | +0.06(+4.65%) |
Nov 29, 2023 | 1.350 | 1.390 | 1.260 | 1.290 | 167,358 | -0.09(-6.52%) |
Nov 28, 2023 | 1.300 | 1.390 | 1.250 | 1.380 | 152,993 | +0.09(+6.98%) |
Nov 27, 2023 | 1.320 | 1.330 | 1.260 | 1.290 | 54,111 | -0.03(-2.27%) |
Nov 24, 2023 | 1.240 | 1.330 | 1.190 | 1.320 | 32,735 | +0.14(+11.68%) |
Nov 22, 2023 | 1.280 | 1.330 | 1.150 | 1.182 | 90,643 | -0.10(-7.66%) |
Nov 21, 2023 | 1.160 | 1.280 | 1.150 | 1.280 | 100,267 | +0.13(+11.30%) |
Nov 20, 2023 | 0.9200 | 1.230 | 0.9200 | 1.150 | 115,239 | +0.10(+9.52%) |
Nov 17, 2023 | 0.9800 | 1.050 | 0.9101 | 1.050 | 33,902 | +0.04(+3.96%) |
Nov 16, 2023 | 0.9400 | 1.060 | 0.9001 | 1.010 | 50,357 | +0.09(+9.76%) |
Nov 15, 2023 | 0.8882 | 1.070 | 0.8882 | 0.9202 | 22,664 | +0.02(+1.79%) |
Nov 14, 2023 | 0.9999 | 1.000 | 0.9010 | 0.9040 | 20,031 | -0.09(-8.69%) |
Nov 13, 2023 | 0.9950 | 0.9950 | 0.9000 | 0.9900 | 11,548 | -0.01(-0.50%) |
Nov 10, 2023 | 0.9105 | 0.9950 | 0.8701 | 0.9950 | 10,785 | +0.01(+0.93%) |
Nov 09, 2023 | 0.9953 | 1.000 | 0.8400 | 0.9858 | 14,545 | -0.00(-0.02%) |
Nov 08, 2023 | 0.9600 | 1.000 | 0.8929 | 0.9860 | 11,891 | +0.02(+1.61%) |
Nov 07, 2023 | 0.9555 | 1.000 | 0.9100 | 0.9704 | 11,024 | +0.06(+6.64%) |
Nov 06, 2023 | 1.090 | 1.090 | 0.8775 | 0.9100 | 22,380 | -0.09(-9.00%) |
Nov 03, 2023 | 0.7700 | 1.080 | 0.7200 | 1.000 | 74,283 | +0.26(+34.39%) |
Nov 02, 2023 | 0.7750 | 0.7750 | 0.7200 | 0.7441 | 54,040 | -0.01(-0.79%) |
Nov 01, 2023 | 0.7578 | 0.8700 | 0.7500 | 0.7500 | 19,043 | -0.03(-3.85%) |
Oct 31, 2023 | 0.8000 | 0.8700 | 0.7200 | 0.7800 | 11,579 | +0.03(+4.00%) |
Oct 30, 2023 | 0.8200 | 0.8608 | 0.6850 | 0.7500 | 25,920 | +0.01(+1.34%) |
Oct 27, 2023 | 0.8100 | 0.8783 | 0.7200 | 0.7401 | 25,570 | -0.06(-7.50%) |
Oct 26, 2023 | 0.8381 | 0.9136 | 0.8000 | 0.8001 | 23,513 | -0.06(-7.40%) |
Oct 25, 2023 | 1.150 | 1.200 | 0.8400 | 0.8640 | 68,941 | -0.30(-25.52%) |
Oct 24, 2023 | 1.320 | 1.324 | 1.120 | 1.160 | 104,194 | -0.11(-8.66%) |
Oct 23, 2023 | 1.300 | 1.350 | 1.250 | 1.270 | 41,385 | -0.06(-4.51%) |
Oct 20, 2023 | 1.410 | 1.540 | 1.300 | 1.330 | 91,224 | -0.14(-9.52%) |
Oct 19, 2023 | 1.680 | 1.785 | 1.416 | 1.470 | 98,110 | -0.11(-6.96%) |
Oct 18, 2023 | 1.380 | 1.690 | 1.381 | 1.580 | 282,997 | +0.15(+10.49%) |
Oct 17, 2023 | 1.440 | 1.535 | 1.260 | 1.430 | 204,452 | -0.03(-2.05%) |
Oct 16, 2023 | 1.400 | 1.560 | 1.400 | 1.460 | 101,595 | +0.00(+0.00%) |
Oct 13, 2023 | 1.420 | 1.460 | 1.330 | 1.460 | 80,517 | +0.06(+4.29%) |
Oct 12, 2023 | 1.490 | 1.490 | 1.320 | 1.400 | 81,767 | -0.09(-6.04%) |
Oct 11, 2023 | 1.520 | 1.520 | 1.380 | 1.490 | 153,051 | +0.04(+2.76%) |
Oct 10, 2023 | 1.290 | 1.560 | 1.250 | 1.450 | 632,291 | -0.13(-8.23%) |
Oct 09, 2023 | 1.500 | 1.940 | 1.210 | 1.580 | 5,677,488 | +0.56(+54.92%) |
Oct 06, 2023 | 1.130 | 1.210 | 0.9001 | 1.020 | 299,410 | -0.14(-12.08%) |
Oct 05, 2023 | 1.050 | 1.210 | 1.000 | 1.160 | 94,682 | +0.08(+7.41%) |
Oct 04, 2023 | 1.020 | 1.090 | 0.9595 | 1.080 | 73,886 | +0.00(+0.00%) |
Oct 03, 2023 | 0.9100 | 1.080 | 0.8500 | 1.080 | 121,082 | -0.01(-0.92%) |