Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.160 | 1.180 | 1.050 | 1.050 | 37,841 | -0.10(-8.70%) |
Jan 30, 2024 | 1.130 | 1.180 | 1.092 | 1.150 | 11,492 | +0.01(+0.88%) |
Jan 29, 2024 | 1.140 | 1.180 | 1.130 | 1.140 | 3,971 | +0.00(+0.44%) |
Jan 26, 2024 | 1.100 | 1.200 | 1.100 | 1.135 | 5,977 | -0.00(-0.44%) |
Jan 25, 2024 | 1.160 | 1.200 | 1.140 | 1.140 | 9,572 | -0.04(-3.39%) |
Jan 24, 2024 | 1.160 | 1.231 | 1.120 | 1.180 | 50,511 | +0.06(+5.36%) |
Jan 23, 2024 | 1.010 | 1.230 | 1.010 | 1.120 | 73,817 | +0.09(+8.74%) |
Jan 22, 2024 | 1.090 | 1.120 | 1.030 | 1.030 | 29,639 | -0.05(-4.63%) |
Jan 19, 2024 | 1.080 | 1.140 | 1.013 | 1.080 | 56,673 | -0.01(-0.51%) |
Jan 18, 2024 | 1.080 | 1.120 | 1.060 | 1.085 | 21,826 | -0.01(-1.32%) |
Jan 17, 2024 | 1.130 | 1.180 | 1.100 | 1.100 | 22,524 | -0.02(-1.79%) |
Jan 16, 2024 | 1.110 | 1.175 | 1.090 | 1.120 | 51,925 | -0.04(-3.45%) |
Jan 12, 2024 | 1.180 | 1.216 | 1.140 | 1.160 | 8,265 | +0.02(+1.68%) |
Jan 11, 2024 | 1.120 | 1.180 | 1.116 | 1.141 | 9,733 | -0.02(-1.66%) |
Jan 10, 2024 | 1.140 | 1.210 | 1.115 | 1.160 | 8,493 | -0.01(-0.83%) |
Jan 09, 2024 | 1.140 | 1.180 | 1.140 | 1.170 | 11,025 | -0.01(-0.87%) |
Jan 08, 2024 | 1.150 | 1.193 | 1.150 | 1.180 | 7,065 | +0.00(+0.00%) |
Jan 05, 2024 | 1.150 | 1.200 | 1.130 | 1.180 | 91,408 | -0.01(-0.84%) |
Jan 04, 2024 | 1.150 | 1.190 | 1.130 | 1.190 | 14,281 | +0.02(+1.71%) |
Jan 03, 2024 | 1.150 | 1.170 | 1.070 | 1.170 | 24,527 | +0.05(+4.46%) |
Jan 02, 2024 | 1.030 | 1.130 | 1.000 | 1.120 | 30,966 | +0.09(+8.74%) |
Dec 29, 2023 | 1.030 | 1.127 | 1.030 | 1.030 | 21,747 | -0.03(-2.83%) |
Dec 28, 2023 | 1.080 | 1.090 | 1.020 | 1.060 | 43,780 | -0.03(-2.76%) |
Dec 27, 2023 | 1.100 | 1.130 | 1.090 | 1.090 | 48,260 | -0.02(-1.79%) |
Dec 26, 2023 | 1.120 | 1.180 | 1.100 | 1.110 | 30,140 | -0.04(-3.48%) |
Dec 22, 2023 | 1.110 | 1.200 | 1.100 | 1.150 | 35,308 | +0.00(+0.00%) |
Dec 21, 2023 | 1.190 | 1.240 | 1.110 | 1.150 | 26,134 | -0.03(-2.54%) |
Dec 20, 2023 | 1.270 | 1.270 | 1.170 | 1.180 | 27,124 | -0.09(-7.09%) |
Dec 19, 2023 | 1.200 | 1.378 | 1.160 | 1.270 | 72,957 | +0.03(+2.42%) |
Dec 18, 2023 | 1.240 | 1.320 | 1.110 | 1.240 | 75,574 | -0.04(-3.13%) |
Dec 15, 2023 | 1.310 | 1.390 | 1.250 | 1.280 | 40,306 | -0.03(-2.07%) |
Dec 14, 2023 | 1.268 | 1.376 | 1.256 | 1.307 | 64,505 | +0.03(+2.31%) |
Dec 13, 2023 | 1.268 | 1.327 | 1.238 | 1.278 | 52,024 | +0.02(+1.56%) |
Dec 12, 2023 | 1.346 | 1.356 | 1.228 | 1.258 | 139,122 | -0.09(-6.57%) |
Dec 11, 2023 | 1.248 | 1.425 | 1.169 | 1.346 | 341,721 | +0.19(+16.10%) |
Dec 08, 2023 | 0.9532 | 1.169 | 0.9532 | 1.160 | 110,516 | +0.15(+15.12%) |
Dec 07, 2023 | 0.9434 | 1.061 | 0.9434 | 1.007 | 100,858 | +0.07(+7.77%) |
Dec 06, 2023 | 0.9115 | 0.9824 | 0.9041 | 0.9347 | 50,317 | +0.03(+3.00%) |
Dec 05, 2023 | 0.9041 | 0.9336 | 0.8648 | 0.9074 | 23,251 | +0.02(+2.60%) |
Dec 04, 2023 | 0.8844 | 0.9336 | 0.8451 | 0.8844 | 24,209 | -0.05(-5.26%) |
Dec 01, 2023 | 0.9139 | 0.9827 | 0.8697 | 0.9336 | 135,099 | +0.02(+2.16%) |
Nov 30, 2023 | 0.8451 | 0.9139 | 0.8353 | 0.9138 | 54,244 | +0.02(+2.07%) |
Nov 29, 2023 | 0.8400 | 0.9237 | 0.8353 | 0.8952 | 43,664 | +0.06(+7.18%) |
Nov 28, 2023 | 0.7951 | 0.8906 | 0.7076 | 0.8353 | 66,119 | +0.01(+1.18%) |
Nov 27, 2023 | 0.8579 | 0.9236 | 0.7967 | 0.8256 | 51,065 | -0.04(-4.53%) |
Nov 24, 2023 | 0.8648 | 0.9336 | 0.7370 | 0.8648 | 131,388 | -0.08(-8.33%) |
Nov 22, 2023 | 0.6093 | 0.9434 | 0.6014 | 0.9434 | 181,004 | +0.34(+56.86%) |
Nov 21, 2023 | 0.6093 | 0.6190 | 0.5896 | 0.6014 | 22,414 | -0.01(-1.45%) |
Nov 20, 2023 | 0.6264 | 0.6264 | 0.5406 | 0.6103 | 50,560 | +0.05(+7.98%) |
Nov 17, 2023 | 0.6044 | 0.6584 | 0.5601 | 0.5652 | 121,565 | +0.03(+6.50%) |
Nov 16, 2023 | 0.5498 | 0.5503 | 0.5159 | 0.5307 | 31,204 | +0.00(+0.00%) |
Nov 15, 2023 | 0.5405 | 0.5981 | 0.4915 | 0.5307 | 38,750 | -0.05(-8.47%) |
Nov 14, 2023 | 0.5690 | 0.6019 | 0.4914 | 0.5798 | 48,544 | +0.00(+0.02%) |
Nov 13, 2023 | 0.6016 | 0.6016 | 0.5542 | 0.5797 | 10,075 | -0.02(-3.74%) |
Nov 10, 2023 | 0.5847 | 0.6191 | 0.5651 | 0.6022 | 23,232 | +0.03(+5.66%) |
Nov 09, 2023 | 0.6415 | 0.6415 | 0.5700 | 0.5700 | 8,864 | -0.02(-3.33%) |
Nov 08, 2023 | 0.6191 | 0.6682 | 0.5896 | 0.5896 | 4,112 | -0.03(-4.64%) |
Nov 07, 2023 | 0.6569 | 0.6569 | 0.5417 | 0.6183 | 13,845 | +0.04(+6.28%) |
Nov 06, 2023 | 0.6781 | 0.6781 | 0.5818 | 0.5818 | 17,312 | -0.06(-9.29%) |
Nov 03, 2023 | 0.6486 | 0.6911 | 0.6100 | 0.6413 | 34,216 | +0.02(+3.42%) |
Nov 02, 2023 | 0.5834 | 0.6780 | 0.5601 | 0.6201 | 21,392 | -0.02(-2.92%) |