Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.840 | 5.900 | 5.390 | 5.390 | 672,343 | -0.46(-7.86%) |
Jan 30, 2024 | 6.200 | 6.230 | 5.770 | 5.850 | 470,970 | -0.39(-6.25%) |
Jan 29, 2024 | 6.220 | 6.450 | 6.013 | 6.240 | 308,878 | +0.09(+1.46%) |
Jan 26, 2024 | 6.870 | 7.470 | 6.100 | 6.150 | 441,248 | -0.64(-9.43%) |
Jan 25, 2024 | 6.920 | 7.140 | 5.865 | 6.790 | 868,434 | +6.21(+1075.76%) |
Jan 24, 2024 | 0.5700 | 0.6100 | 0.5500 | 0.5775 | 4,786,323 | -0.00(-0.45%) |
Jan 23, 2024 | 0.6100 | 0.6200 | 0.5601 | 0.5801 | 8,182,070 | -0.11(-16.15%) |
Jan 22, 2024 | 0.6800 | 0.7199 | 0.6735 | 0.6918 | 2,136,997 | +0.02(+2.56%) |
Jan 19, 2024 | 0.7292 | 0.7292 | 0.6703 | 0.6745 | 3,251,357 | -0.05(-6.32%) |
Jan 18, 2024 | 0.6900 | 0.7480 | 0.6551 | 0.7200 | 5,028,176 | +0.02(+2.86%) |
Jan 17, 2024 | 0.7120 | 0.7493 | 0.6918 | 0.7000 | 2,667,364 | -0.05(-6.84%) |
Jan 16, 2024 | 0.7655 | 0.8150 | 0.6968 | 0.7514 | 5,570,676 | -0.02(-2.42%) |
Jan 12, 2024 | 0.8750 | 0.8900 | 0.7250 | 0.7700 | 11,207,075 | -0.11(-12.99%) |
Jan 11, 2024 | 0.8744 | 0.8980 | 0.8125 | 0.8850 | 5,904,245 | +0.01(+1.53%) |
Jan 10, 2024 | 0.9000 | 0.9100 | 0.8001 | 0.8717 | 11,456,015 | +0.01(+1.36%) |
Jan 09, 2024 | 0.7600 | 0.9000 | 0.7200 | 0.8600 | 13,854,367 | +0.12(+16.22%) |
Jan 08, 2024 | 0.7300 | 0.7500 | 0.6721 | 0.7400 | 6,524,750 | +0.02(+2.78%) |
Jan 05, 2024 | 0.5975 | 0.7921 | 0.5750 | 0.7200 | 18,166,504 | +0.15(+25.76%) |
Jan 04, 2024 | 0.5900 | 0.6100 | 0.5500 | 0.5725 | 11,266,426 | +0.05(+9.97%) |
Jan 03, 2024 | 0.5800 | 0.5900 | 0.4950 | 0.5206 | 3,839,470 | -0.04(-7.70%) |
Jan 02, 2024 | 0.5000 | 0.6000 | 0.5000 | 0.5640 | 7,082,711 | +0.05(+10.59%) |
Dec 29, 2023 | 0.5200 | 0.5274 | 0.5000 | 0.5100 | 1,524,270 | -0.01(-1.90%) |
Dec 28, 2023 | 0.5008 | 0.5277 | 0.5000 | 0.5199 | 1,634,616 | +0.01(+1.36%) |
Dec 27, 2023 | 0.5200 | 0.5200 | 0.4900 | 0.5129 | 3,085,399 | -0.01(-1.71%) |
Dec 26, 2023 | 0.4400 | 0.5282 | 0.4351 | 0.5218 | 5,822,036 | +0.08(+17.52%) |
Dec 22, 2023 | 0.4092 | 0.4450 | 0.4021 | 0.4440 | 3,787,493 | +0.03(+8.29%) |
Dec 21, 2023 | 0.3900 | 0.4100 | 0.3820 | 0.4100 | 2,225,301 | +0.02(+6.16%) |
Dec 20, 2023 | 0.3900 | 0.3952 | 0.3815 | 0.3862 | 1,604,058 | +0.00(+0.13%) |
Dec 19, 2023 | 0.3800 | 0.3886 | 0.3715 | 0.3857 | 1,701,315 | +0.01(+2.04%) |
Dec 18, 2023 | 0.4005 | 0.4005 | 0.3780 | 0.3780 | 1,468,002 | -0.01(-2.80%) |
Dec 15, 2023 | 0.3851 | 0.4099 | 0.3760 | 0.3889 | 5,768,209 | +0.01(+1.38%) |
Dec 14, 2023 | 0.3800 | 0.3900 | 0.3600 | 0.3836 | 1,814,176 | +0.01(+1.51%) |
Dec 13, 2023 | 0.3576 | 0.3794 | 0.3576 | 0.3779 | 1,434,011 | +0.01(+3.90%) |
Dec 12, 2023 | 0.3650 | 0.3700 | 0.3550 | 0.3637 | 1,305,217 | -0.01(-1.84%) |
Dec 11, 2023 | 0.3800 | 0.3800 | 0.3680 | 0.3705 | 1,802,724 | -0.01(-2.50%) |
Dec 08, 2023 | 0.3760 | 0.3850 | 0.3702 | 0.3800 | 1,743,331 | +0.00(+0.53%) |
Dec 07, 2023 | 0.3795 | 0.3800 | 0.3750 | 0.3780 | 1,158,134 | -0.00(-0.40%) |
Dec 06, 2023 | 0.3842 | 0.3876 | 0.3750 | 0.3795 | 2,212,458 | -0.02(-3.97%) |
Dec 05, 2023 | 0.4100 | 0.4190 | 0.3860 | 0.3952 | 2,018,525 | -0.01(-2.42%) |
Dec 04, 2023 | 0.3829 | 0.4090 | 0.3810 | 0.4050 | 1,434,535 | +0.01(+1.76%) |
Dec 01, 2023 | 0.3900 | 0.3985 | 0.3500 | 0.3980 | 3,443,914 | +0.00(+0.96%) |
Nov 30, 2023 | 0.3783 | 0.3950 | 0.3712 | 0.3942 | 2,437,839 | +0.02(+4.20%) |
Nov 29, 2023 | 0.3936 | 0.4070 | 0.3720 | 0.3783 | 2,662,175 | -0.02(-5.75%) |
Nov 28, 2023 | 0.4200 | 0.4200 | 0.3830 | 0.4014 | 2,072,850 | -0.01(-2.10%) |
Nov 27, 2023 | 0.4092 | 0.4259 | 0.4075 | 0.4100 | 1,654,365 | -0.01(-2.15%) |
Nov 24, 2023 | 0.4019 | 0.4190 | 0.4015 | 0.4190 | 721,413 | +0.01(+2.77%) |
Nov 22, 2023 | 0.4070 | 0.4150 | 0.4000 | 0.4077 | 1,552,085 | -0.01(-2.51%) |
Nov 21, 2023 | 0.4200 | 0.4200 | 0.4000 | 0.4182 | 1,221,217 | -0.00(-0.43%) |
Nov 20, 2023 | 0.4100 | 0.4300 | 0.4001 | 0.4200 | 2,163,245 | -0.01(-2.12%) |
Nov 17, 2023 | 0.4150 | 0.4300 | 0.4000 | 0.4291 | 2,271,850 | +0.02(+4.66%) |
Nov 16, 2023 | 0.3827 | 0.4297 | 0.3810 | 0.4100 | 2,374,400 | +0.03(+7.84%) |
Nov 15, 2023 | 0.3650 | 0.3958 | 0.3650 | 0.3802 | 2,286,487 | +0.01(+1.39%) |
Nov 14, 2023 | 0.3600 | 0.3850 | 0.3560 | 0.3750 | 1,584,769 | +0.03(+7.14%) |
Nov 13, 2023 | 0.3388 | 0.3573 | 0.3360 | 0.3500 | 1,693,645 | +0.00(+0.34%) |
Nov 10, 2023 | 0.3700 | 0.3720 | 0.3240 | 0.3488 | 3,996,360 | -0.01(-3.67%) |
Nov 09, 2023 | 0.3701 | 0.3728 | 0.3510 | 0.3621 | 2,679,160 | -0.02(-4.71%) |
Nov 08, 2023 | 0.3800 | 0.3851 | 0.3600 | 0.3800 | 2,026,286 | -0.00(-0.26%) |
Nov 07, 2023 | 0.3800 | 0.3946 | 0.3800 | 0.3810 | 2,604,878 | -0.01(-3.45%) |
Nov 06, 2023 | 0.4033 | 0.4098 | 0.3860 | 0.3946 | 1,055,877 | -0.00(-0.10%) |
Nov 03, 2023 | 0.3870 | 0.4322 | 0.3840 | 0.3950 | 2,847,703 | +0.01(+1.28%) |
Nov 02, 2023 | 0.3620 | 0.3988 | 0.3550 | 0.3900 | 2,860,227 | +0.02(+4.19%) |