Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.7500 | 0.8300 | 0.6850 | 0.7399 | 3,383,046 | +0.08(+12.11%) |
Jan 30, 2024 | 0.8000 | 0.8360 | 0.5920 | 0.6600 | 31,538,640 | +0.15(+30.49%) |
Jan 29, 2024 | 0.5826 | 0.5826 | 0.5000 | 0.5058 | 1,559,001 | -0.10(-16.40%) |
Jan 26, 2024 | 0.6200 | 0.6468 | 0.6000 | 0.6050 | 334,680 | -0.04(-6.64%) |
Jan 25, 2024 | 0.6900 | 0.6900 | 0.5713 | 0.6480 | 788,116 | -0.06(-8.72%) |
Jan 24, 2024 | 0.6820 | 0.7400 | 0.6700 | 0.7099 | 672,888 | +0.02(+3.51%) |
Jan 23, 2024 | 0.8100 | 0.8099 | 0.6730 | 0.6858 | 1,020,835 | -0.19(-21.89%) |
Jan 22, 2024 | 0.9200 | 0.9250 | 0.8254 | 0.8780 | 1,028,985 | -0.18(-17.17%) |
Jan 19, 2024 | 1.250 | 1.330 | 1.020 | 1.060 | 2,424,547 | -0.31(-22.63%) |
Jan 18, 2024 | 2.430 | 2.800 | 1.240 | 1.370 | 74,035,032 | +0.19(+16.10%) |
Jan 17, 2024 | 1.160 | 1.190 | 1.130 | 1.180 | 5,854 | +0.04(+3.51%) |
Jan 16, 2024 | 1.130 | 1.163 | 1.140 | 1.140 | 8,286 | -0.02(-1.72%) |
Jan 12, 2024 | 1.158 | 1.173 | 1.100 | 1.160 | 25,921 | +0.00(+0.00%) |
Jan 11, 2024 | 1.220 | 1.279 | 1.110 | 1.160 | 25,438 | -0.09(-7.20%) |
Jan 10, 2024 | 1.310 | 1.320 | 1.220 | 1.250 | 20,517 | -0.07(-5.30%) |
Jan 09, 2024 | 1.280 | 1.330 | 1.240 | 1.320 | 11,545 | +0.04(+3.13%) |
Jan 08, 2024 | 1.330 | 1.330 | 1.257 | 1.280 | 7,966 | -0.04(-2.70%) |
Jan 05, 2024 | 1.230 | 1.315 | 1.230 | 1.315 | 10,062 | +0.04(+2.77%) |
Jan 04, 2024 | 1.330 | 1.345 | 1.260 | 1.280 | 20,362 | -0.02(-1.92%) |
Jan 03, 2024 | 1.260 | 1.348 | 1.221 | 1.305 | 13,930 | +0.02(+1.95%) |
Jan 02, 2024 | 1.290 | 1.313 | 1.221 | 1.280 | 14,590 | +0.02(+1.93%) |
Dec 29, 2023 | 1.340 | 1.340 | 1.200 | 1.256 | 44,019 | -0.06(-4.86%) |
Dec 28, 2023 | 1.210 | 1.320 | 1.210 | 1.320 | 29,065 | +0.10(+8.19%) |
Dec 27, 2023 | 1.200 | 1.347 | 1.200 | 1.220 | 18,641 | +0.02(+1.67%) |
Dec 26, 2023 | 1.180 | 1.245 | 1.141 | 1.200 | 37,810 | +0.06(+5.26%) |
Dec 22, 2023 | 1.220 | 1.280 | 1.140 | 1.140 | 57,465 | -0.11(-8.43%) |
Dec 21, 2023 | 1.220 | 1.245 | 1.150 | 1.245 | 20,092 | -0.03(-2.73%) |
Dec 20, 2023 | 1.250 | 1.308 | 1.200 | 1.280 | 26,527 | +0.00(+0.00%) |
Dec 19, 2023 | 1.200 | 1.400 | 1.177 | 1.280 | 40,592 | +0.12(+9.97%) |
Dec 18, 2023 | 1.160 | 1.200 | 1.120 | 1.164 | 23,024 | +0.01(+0.78%) |
Dec 15, 2023 | 1.180 | 1.250 | 1.146 | 1.155 | 23,117 | -0.02(-2.12%) |
Dec 14, 2023 | 1.180 | 1.270 | 1.150 | 1.180 | 24,000 | -0.02(-1.67%) |
Dec 13, 2023 | 1.360 | 1.367 | 1.090 | 1.200 | 35,638 | -0.15(-10.78%) |
Dec 12, 2023 | 1.400 | 1.440 | 1.320 | 1.345 | 16,912 | -0.05(-3.93%) |
Dec 11, 2023 | 1.490 | 1.498 | 1.400 | 1.400 | 10,757 | -0.01(-0.71%) |
Dec 08, 2023 | 1.539 | 1.595 | 1.410 | 1.410 | 13,219 | -0.08(-5.37%) |
Dec 07, 2023 | 1.430 | 1.530 | 1.360 | 1.490 | 38,080 | +0.11(+7.97%) |
Dec 06, 2023 | 1.480 | 1.480 | 1.330 | 1.380 | 7,189 | -0.02(-1.43%) |
Dec 05, 2023 | 1.490 | 1.490 | 1.351 | 1.400 | 3,021 | -0.07(-5.03%) |
Dec 04, 2023 | 1.490 | 1.490 | 1.460 | 1.474 | 13,976 | -0.01(-0.40%) |
Dec 01, 2023 | 1.490 | 1.490 | 1.405 | 1.480 | 5,758 | +0.07(+4.96%) |
Nov 30, 2023 | 1.490 | 1.519 | 1.360 | 1.410 | 27,724 | -0.11(-7.24%) |
Nov 29, 2023 | 1.520 | 1.520 | 1.490 | 1.520 | 2,039 | +0.00(+0.00%) |
Nov 28, 2023 | 1.510 | 1.580 | 1.420 | 1.520 | 4,683 | -0.01(-0.65%) |
Nov 27, 2023 | 1.550 | 1.580 | 1.500 | 1.530 | 5,921 | -0.02(-1.29%) |
Nov 24, 2023 | 1.590 | 1.600 | 1.550 | 1.550 | 3,733 | -0.03(-1.90%) |
Nov 22, 2023 | 1.650 | 1.660 | 1.550 | 1.580 | 15,339 | -0.07(-4.24%) |
Nov 21, 2023 | 1.610 | 1.650 | 1.550 | 1.650 | 3,886 | +0.08(+5.10%) |
Nov 20, 2023 | 1.510 | 1.760 | 1.510 | 1.570 | 5,393 | +0.00(+0.00%) |
Nov 17, 2023 | 1.530 | 1.600 | 1.510 | 1.570 | 2,427 | -0.07(-4.31%) |
Nov 16, 2023 | 1.700 | 1.700 | 1.625 | 1.641 | 2,619 | -0.07(-4.05%) |
Nov 15, 2023 | 1.500 | 1.710 | 1.500 | 1.710 | 12,659 | +0.03(+1.79%) |
Nov 14, 2023 | 1.670 | 1.740 | 1.660 | 1.680 | 18,880 | -0.06(-3.45%) |
Nov 13, 2023 | 1.610 | 1.740 | 1.597 | 1.740 | 6,515 | -0.05(-2.79%) |
Nov 10, 2023 | 1.500 | 1.790 | 1.420 | 1.790 | 23,652 | +0.29(+19.33%) |
Nov 09, 2023 | 1.590 | 1.660 | 1.500 | 1.500 | 26,982 | -0.14(-8.54%) |
Nov 08, 2023 | 1.610 | 1.781 | 1.570 | 1.640 | 3,622 | +0.02(+1.23%) |
Nov 07, 2023 | 1.850 | 1.860 | 1.620 | 1.620 | 16,385 | -0.06(-3.57%) |
Nov 06, 2023 | 1.650 | 1.870 | 1.610 | 1.680 | 37,267 | +0.05(+3.07%) |
Nov 03, 2023 | 1.580 | 1.663 | 1.470 | 1.630 | 45,172 | +0.16(+10.88%) |
Nov 02, 2023 | 1.310 | 1.480 | 1.291 | 1.470 | 14,487 | +0.16(+12.21%) |