Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2024 | 0 | +0.00(+0.00%) | ||||
Jan 26, 2024 | 1.020 | 1.110 | 0.9000 | 1.025 | 234,228 | -0.06(-5.09%) |
Jan 25, 2024 | 1.060 | 1.245 | 1.060 | 1.080 | 366,981 | +0.03(+2.86%) |
Jan 24, 2024 | 1.170 | 1.380 | 1.014 | 1.050 | 476,587 | -0.01(-0.94%) |
Jan 23, 2024 | 1.020 | 1.140 | 1.000 | 1.060 | 36,089 | +0.04(+3.92%) |
Jan 22, 2024 | 1.040 | 1.080 | 0.9820 | 1.020 | 55,684 | -0.02(-1.92%) |
Jan 19, 2024 | 1.010 | 1.090 | 0.9500 | 1.040 | 105,641 | +0.03(+2.97%) |
Jan 18, 2024 | 0.9900 | 1.100 | 0.9167 | 1.010 | 103,063 | +0.00(+0.00%) |
Jan 17, 2024 | 1.040 | 1.060 | 0.9443 | 1.010 | 25,374 | +0.00(+0.00%) |
Jan 16, 2024 | 1.000 | 1.030 | 0.9070 | 1.010 | 91,459 | +0.00(+0.00%) |
Jan 12, 2024 | 1.020 | 1.110 | 0.9642 | 1.010 | 77,824 | +0.01(+1.00%) |
Jan 11, 2024 | 1.220 | 1.250 | 0.8983 | 1.000 | 232,192 | -0.20(-16.67%) |
Jan 10, 2024 | 1.440 | 1.510 | 1.190 | 1.200 | 180,615 | -0.23(-16.08%) |
Jan 09, 2024 | 1.530 | 1.530 | 1.400 | 1.430 | 98,422 | -0.05(-3.38%) |
Jan 08, 2024 | 1.410 | 1.515 | 1.410 | 1.480 | 67,716 | +0.07(+4.96%) |
Jan 05, 2024 | 1.540 | 1.570 | 1.410 | 1.410 | 99,921 | -0.06(-4.08%) |
Jan 04, 2024 | 1.540 | 1.620 | 1.400 | 1.470 | 150,932 | -0.06(-3.92%) |
Jan 03, 2024 | 1.530 | 1.700 | 1.400 | 1.530 | 235,694 | +0.02(+1.32%) |
Jan 02, 2024 | 1.590 | 1.740 | 1.450 | 1.510 | 383,196 | +0.01(+0.67%) |
Dec 29, 2023 | 1.420 | 1.620 | 1.400 | 1.500 | 190,025 | +0.09(+6.38%) |
Dec 28, 2023 | 1.560 | 1.620 | 1.400 | 1.410 | 148,152 | -0.15(-9.62%) |
Dec 27, 2023 | 1.400 | 1.587 | 1.330 | 1.560 | 242,439 | +0.19(+13.87%) |
Dec 26, 2023 | 1.270 | 1.450 | 1.250 | 1.370 | 124,863 | +0.11(+8.73%) |
Dec 22, 2023 | 1.310 | 1.460 | 1.200 | 1.260 | 156,429 | -0.07(-5.26%) |
Dec 21, 2023 | 1.170 | 1.580 | 1.170 | 1.330 | 731,758 | +0.19(+16.67%) |
Dec 20, 2023 | 1.100 | 1.200 | 1.050 | 1.140 | 169,757 | +0.04(+3.64%) |
Dec 19, 2023 | 1.190 | 1.190 | 1.080 | 1.100 | 98,881 | -0.09(-7.56%) |
Dec 18, 2023 | 1.210 | 1.211 | 1.150 | 1.190 | 118,763 | +0.03(+2.59%) |
Dec 15, 2023 | 1.130 | 1.230 | 1.130 | 1.160 | 101,855 | +0.03(+2.65%) |
Dec 14, 2023 | 1.140 | 1.220 | 1.050 | 1.130 | 132,572 | -0.02(-1.74%) |
Dec 13, 2023 | 1.140 | 1.150 | 1.030 | 1.150 | 81,054 | +0.01(+0.88%) |
Dec 12, 2023 | 1.220 | 1.220 | 1.100 | 1.140 | 130,960 | +0.03(+2.70%) |
Dec 11, 2023 | 1.160 | 1.210 | 1.050 | 1.110 | 162,059 | -0.11(-9.02%) |
Dec 08, 2023 | 1.390 | 1.390 | 1.130 | 1.220 | 308,987 | +0.05(+4.27%) |
Dec 07, 2023 | 1.100 | 1.360 | 1.020 | 1.170 | 569,668 | +0.15(+14.63%) |
Dec 06, 2023 | 0.8800 | 1.060 | 0.8340 | 1.021 | 274,820 | +0.15(+16.58%) |
Dec 05, 2023 | 0.9899 | 0.9899 | 0.8310 | 0.8755 | 210,506 | -0.13(-13.32%) |
Dec 04, 2023 | 1.000 | 1.080 | 0.9419 | 1.010 | 453,541 | +0.12(+12.98%) |
Dec 01, 2023 | 0.8400 | 0.9398 | 0.7710 | 0.8940 | 132,607 | +0.06(+7.71%) |
Nov 30, 2023 | 0.7300 | 0.8800 | 0.7200 | 0.8300 | 337,236 | +0.13(+18.57%) |
Nov 29, 2023 | 0.6306 | 0.7100 | 0.6300 | 0.7000 | 127,844 | +0.05(+7.68%) |
Nov 28, 2023 | 0.6212 | 0.6947 | 0.6212 | 0.6501 | 127,365 | +0.02(+2.43%) |
Nov 27, 2023 | 0.5800 | 0.6450 | 0.5550 | 0.6347 | 149,588 | +0.05(+9.43%) |
Nov 24, 2023 | 0.5800 | 0.6000 | 0.5500 | 0.5800 | 45,934 | +0.00(+0.09%) |
Nov 22, 2023 | 0.5985 | 0.5999 | 0.5397 | 0.5795 | 45,119 | -0.01(-1.80%) |
Nov 21, 2023 | 0.6500 | 0.6899 | 0.5707 | 0.5901 | 81,963 | -0.06(-9.15%) |
Nov 20, 2023 | 0.7014 | 0.7395 | 0.6196 | 0.6495 | 248,945 | -0.11(-14.55%) |
Nov 17, 2023 | 0.5500 | 0.8998 | 0.5490 | 0.7601 | 867,729 | +0.21(+38.45%) |
Nov 16, 2023 | 0.5390 | 0.5490 | 0.4959 | 0.5490 | 54,524 | +0.03(+5.58%) |
Nov 15, 2023 | 0.5400 | 0.5400 | 0.5000 | 0.5200 | 129,364 | +0.02(+2.97%) |
Nov 14, 2023 | 0.4810 | 0.5190 | 0.4500 | 0.5050 | 117,870 | +0.06(+13.05%) |
Nov 13, 2023 | 0.4777 | 0.4777 | 0.4301 | 0.4467 | 56,693 | +0.00(+0.16%) |
Nov 10, 2023 | 0.5763 | 0.5763 | 0.4402 | 0.4460 | 205,039 | -0.07(-14.23%) |
Nov 09, 2023 | 0.5200 | 0.6266 | 0.5002 | 0.5200 | 234,338 | -0.03(-5.45%) |
Nov 08, 2023 | 0.4954 | 0.5689 | 0.4954 | 0.5500 | 121,906 | +0.04(+7.70%) |
Nov 07, 2023 | 0.4800 | 0.5188 | 0.4600 | 0.5107 | 106,445 | +0.01(+1.45%) |
Nov 06, 2023 | 0.4939 | 0.5480 | 0.4865 | 0.5034 | 154,270 | -0.03(-5.00%) |
Nov 03, 2023 | 0.4800 | 0.5323 | 0.4769 | 0.5299 | 64,623 | +0.05(+11.09%) |
Nov 02, 2023 | 0.4500 | 0.4780 | 0.4403 | 0.4770 | 87,992 | +0.04(+9.63%) |
Nov 01, 2023 | 0.5200 | 0.5200 | 0.4351 | 0.4351 | 119,510 | +0.00(+0.02%) |
Oct 31, 2023 | 0.4400 | 0.4990 | 0.4236 | 0.4350 | 194,293 | -0.01(-1.41%) |
Oct 30, 2023 | 0.4500 | 0.4600 | 0.4138 | 0.4412 | 219,475 | -0.01(-2.17%) |
Oct 27, 2023 | 0.5300 | 0.5660 | 0.4350 | 0.4510 | 527,593 | -0.08(-14.39%) |
Oct 26, 2023 | 0.5729 | 0.5800 | 0.5197 | 0.5268 | 249,141 | -0.02(-4.41%) |
Oct 25, 2023 | 0.6362 | 0.6500 | 0.5238 | 0.5511 | 74,777 | -0.05(-8.91%) |
Oct 24, 2023 | 0.7100 | 0.7094 | 0.6011 | 0.6050 | 231,318 | -0.05(-7.91%) |
Oct 23, 2023 | 0.7000 | 0.7400 | 0.6510 | 0.6570 | 120,663 | -0.01(-2.12%) |
Oct 20, 2023 | 0.9000 | 0.9400 | 0.6200 | 0.6712 | 298,935 | -0.22(-24.40%) |
Oct 19, 2023 | 0.9300 | 0.9590 | 0.8878 | 0.8878 | 74,424 | -0.03(-2.96%) |
Oct 18, 2023 | 0.9500 | 1.000 | 0.8456 | 0.9149 | 82,679 | -0.04(-3.69%) |
Oct 17, 2023 | 1.120 | 1.190 | 0.9400 | 0.9500 | 219,578 | -0.20(-17.39%) |
Oct 16, 2023 | 1.110 | 1.200 | 1.100 | 1.150 | 82,212 | +0.06(+5.50%) |
Oct 13, 2023 | 1.150 | 1.198 | 1.060 | 1.090 | 76,770 | -0.10(-8.20%) |
Oct 12, 2023 | 1.170 | 1.220 | 1.120 | 1.187 | 64,103 | +0.04(+3.69%) |
Oct 11, 2023 | 1.230 | 1.250 | 1.060 | 1.145 | 95,790 | -0.07(-6.15%) |
Oct 10, 2023 | 1.400 | 1.400 | 1.220 | 1.220 | 156,152 | -0.18(-12.86%) |
Oct 09, 2023 | 1.450 | 1.450 | 1.345 | 1.400 | 52,976 | -0.09(-6.04%) |
Oct 06, 2023 | 1.490 | 1.490 | 1.420 | 1.490 | 28,458 | -0.01(-0.67%) |
Oct 05, 2023 | 1.470 | 1.520 | 1.420 | 1.500 | 53,436 | +0.09(+6.38%) |
Oct 04, 2023 | 1.420 | 1.425 | 1.270 | 1.410 | 94,426 | -0.04(-2.76%) |
Oct 03, 2023 | 1.540 | 1.540 | 1.410 | 1.450 | 67,329 | -0.10(-6.46%) |
Oct 02, 2023 | 1.440 | 1.590 | 1.400 | 1.550 | 128,413 | +0.10(+6.90%) |
Sep 29, 2023 | 1.290 | 1.555 | 1.220 | 1.450 | 129,331 | +0.13(+9.85%) |
Sep 28, 2023 | 1.180 | 1.320 | 1.100 | 1.320 | 127,589 | +0.12(+10.00%) |
Sep 27, 2023 | 1.200 | 1.250 | 1.160 | 1.200 | 111,623 | +0.00(+0.42%) |
Sep 26, 2023 | 1.060 | 1.300 | 1.059 | 1.195 | 213,860 | +0.06(+4.82%) |
Sep 25, 2023 | 1.360 | 1.188 | 1.140 | 1.140 | 329,055 | -0.25(-17.99%) |
Sep 22, 2023 | 1.510 | 1.620 | 1.310 | 1.390 | 734,484 | -0.72(-34.19%) |
Sep 21, 2023 | 1.876 | 2.800 | 1.568 | 2.112 | 3,375,474 | +0.44(+26.01%) |
Sep 20, 2023 | 1.649 | 1.720 | 1.570 | 1.676 | 38,369 | -0.06(-3.41%) |
Sep 19, 2023 | 1.693 | 1.742 | 1.680 | 1.735 | 32,972 | -0.01(-0.50%) |
Sep 18, 2023 | 1.718 | 1.754 | 1.671 | 1.744 | 43,102 | +0.07(+4.46%) |
Sep 15, 2023 | 1.699 | 1.728 | 1.652 | 1.670 | 40,019 | -0.03(-2.02%) |
Sep 14, 2023 | 1.614 | 1.747 | 1.614 | 1.704 | 27,940 | +0.02(+1.43%) |
Sep 13, 2023 | 1.739 | 1.747 | 1.616 | 1.680 | 56,348 | -0.02(-0.94%) |
Sep 12, 2023 | 1.737 | 1.759 | 1.640 | 1.696 | 48,423 | -0.02(-1.30%) |
Sep 11, 2023 | 1.724 | 1.918 | 1.696 | 1.718 | 109,310 | +0.01(+0.37%) |
Sep 08, 2023 | 1.683 | 1.760 | 1.640 | 1.712 | 30,539 | +0.01(+0.71%) |
Sep 07, 2023 | 1.703 | 1.760 | 1.624 | 1.700 | 41,873 | -0.04(-2.48%) |
Sep 06, 2023 | 1.681 | 1.776 | 1.648 | 1.743 | 63,995 | +0.10(+6.29%) |
Sep 05, 2023 | 1.920 | 2.072 | 1.562 | 1.640 | 187,540 | -0.36(-18.07%) |