Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2024 | 1.100 | 0 | +0.08(+7.32%) | |||
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%) |