Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.4686 | 0.5100 | 0.4600 | 0.4877 | 1,003,830 | +0.02(+3.77%) |
Jan 30, 2024 | 0.4900 | 0.4900 | 0.4581 | 0.4700 | 986,831 | -0.02(-3.89%) |
Jan 29, 2024 | 0.4400 | 0.4894 | 0.4105 | 0.4890 | 1,344,383 | +0.06(+13.69%) |
Jan 26, 2024 | 0.4537 | 0.4590 | 0.4275 | 0.4301 | 874,073 | -0.01(-2.32%) |
Jan 25, 2024 | 0.4356 | 0.4547 | 0.4025 | 0.4403 | 1,760,340 | +0.01(+3.38%) |
Jan 24, 2024 | 0.4310 | 0.4896 | 0.4195 | 0.4259 | 4,055,319 | +0.02(+4.57%) |
Jan 23, 2024 | 0.4000 | 0.4255 | 0.3901 | 0.4073 | 3,030,227 | +0.01(+2.85%) |
Jan 22, 2024 | 0.3704 | 0.3974 | 0.3600 | 0.3960 | 2,814,647 | +0.03(+7.03%) |
Jan 19, 2024 | 0.4040 | 0.4110 | 0.3649 | 0.3700 | 2,879,341 | -0.04(-10.84%) |
Jan 18, 2024 | 0.4300 | 0.4350 | 0.4083 | 0.4150 | 975,744 | -0.02(-5.01%) |
Jan 17, 2024 | 0.4300 | 0.4380 | 0.4000 | 0.4369 | 1,856,771 | +0.02(+5.07%) |
Jan 16, 2024 | 0.4700 | 0.4770 | 0.4110 | 0.4158 | 1,944,892 | -0.04(-9.45%) |
Jan 12, 2024 | 0.4600 | 0.4858 | 0.4308 | 0.4592 | 3,456,545 | +0.02(+4.89%) |
Jan 11, 2024 | 0.5078 | 0.5100 | 0.4002 | 0.4378 | 4,092,026 | -0.07(-13.46%) |
Jan 10, 2024 | 0.5600 | 0.5678 | 0.5001 | 0.5059 | 1,968,235 | -0.06(-9.89%) |
Jan 09, 2024 | 0.5600 | 0.5753 | 0.5500 | 0.5614 | 815,696 | +0.00(+0.61%) |
Jan 08, 2024 | 0.5758 | 0.6000 | 0.5405 | 0.5580 | 1,922,011 | -0.03(-4.78%) |
Jan 05, 2024 | 0.6500 | 0.6533 | 0.5500 | 0.5860 | 2,587,925 | -0.06(-9.72%) |
Jan 04, 2024 | 0.7000 | 0.7116 | 0.6490 | 0.6491 | 726,870 | -0.03(-4.66%) |
Jan 03, 2024 | 0.7200 | 0.7222 | 0.6745 | 0.6808 | 943,311 | -0.04(-5.65%) |
Jan 02, 2024 | 0.7400 | 0.7590 | 0.7105 | 0.7216 | 1,178,016 | +0.00(+0.22%) |
Dec 29, 2023 | 0.7500 | 0.7595 | 0.7105 | 0.7200 | 1,543,325 | -0.04(-5.08%) |
Dec 28, 2023 | 0.7100 | 0.7629 | 0.7113 | 0.7585 | 2,463,074 | +0.05(+7.35%) |
Dec 27, 2023 | 0.7423 | 0.7495 | 0.6950 | 0.7066 | 1,375,781 | -0.01(-1.53%) |
Dec 26, 2023 | 0.6832 | 0.7300 | 0.6832 | 0.7176 | 1,280,609 | +0.01(+1.07%) |
Dec 22, 2023 | 0.6600 | 0.7100 | 0.6600 | 0.7100 | 1,204,408 | +0.04(+5.50%) |
Dec 21, 2023 | 0.6900 | 0.7245 | 0.6400 | 0.6730 | 1,247,639 | -0.00(-0.09%) |
Dec 20, 2023 | 0.7150 | 0.7250 | 0.6610 | 0.6736 | 1,716,695 | -0.05(-6.26%) |
Dec 19, 2023 | 0.6900 | 0.7200 | 0.6900 | 0.7186 | 1,369,903 | +0.04(+5.69%) |
Dec 18, 2023 | 0.7474 | 0.7590 | 0.6778 | 0.6799 | 2,923,676 | -0.08(-10.54%) |
Dec 15, 2023 | 0.7499 | 0.7600 | 0.7178 | 0.7600 | 2,477,065 | +0.01(+0.92%) |
Dec 14, 2023 | 0.7600 | 0.8000 | 0.6864 | 0.7531 | 10,476,435 | -0.07(-8.94%) |
Dec 13, 2023 | 0.8730 | 0.8730 | 0.7900 | 0.8270 | 1,042,481 | -0.02(-2.34%) |
Dec 12, 2023 | 0.8580 | 0.8700 | 0.8300 | 0.8468 | 705,839 | -0.02(-1.84%) |
Dec 11, 2023 | 0.9800 | 0.9900 | 0.7700 | 0.8627 | 3,975,531 | -0.31(-26.26%) |
Dec 08, 2023 | 1.140 | 1.230 | 1.140 | 1.170 | 859,997 | +0.03(+2.63%) |
Dec 07, 2023 | 1.060 | 1.160 | 1.030 | 1.140 | 988,561 | +0.03(+2.70%) |
Dec 06, 2023 | 0.9800 | 1.120 | 0.9800 | 1.110 | 1,227,709 | +0.12(+12.12%) |
Dec 05, 2023 | 0.9800 | 1.020 | 0.9800 | 0.9900 | 429,885 | +0.01(+1.02%) |
Dec 04, 2023 | 0.9800 | 1.010 | 0.9600 | 0.9800 | 542,733 | -0.03(-2.97%) |
Dec 01, 2023 | 0.9200 | 1.010 | 0.9200 | 1.010 | 561,606 | +0.05(+5.75%) |
Nov 30, 2023 | 0.9002 | 0.9600 | 0.8905 | 0.9551 | 847,164 | +0.04(+4.38%) |
Nov 29, 2023 | 0.9600 | 0.9600 | 0.9050 | 0.9150 | 887,959 | -0.03(-3.38%) |
Nov 28, 2023 | 0.9900 | 1.000 | 0.9322 | 0.9470 | 859,437 | -0.05(-5.02%) |
Nov 27, 2023 | 1.000 | 1.020 | 0.9910 | 0.9970 | 464,394 | -0.01(-1.29%) |
Nov 24, 2023 | 0.9600 | 1.020 | 0.9600 | 1.010 | 240,523 | +0.03(+3.44%) |
Nov 22, 2023 | 0.9750 | 0.9940 | 0.9502 | 0.9764 | 429,275 | -0.02(-2.21%) |
Nov 21, 2023 | 0.9800 | 1.020 | 0.9510 | 0.9985 | 670,376 | +0.01(+1.17%) |
Nov 20, 2023 | 1.110 | 1.110 | 0.9600 | 0.9870 | 1,001,593 | -0.08(-7.32%) |
Nov 17, 2023 | 0.9800 | 1.090 | 0.9700 | 1.065 | 1,288,094 | +0.07(+6.51%) |
Nov 16, 2023 | 1.000 | 1.030 | 0.9608 | 0.9999 | 962,226 | -0.06(-5.67%) |
Nov 15, 2023 | 0.9800 | 1.140 | 0.9750 | 1.060 | 1,808,391 | +0.10(+10.96%) |
Nov 14, 2023 | 0.9500 | 1.000 | 0.9410 | 0.9553 | 415,561 | +0.02(+1.64%) |
Nov 13, 2023 | 0.9180 | 0.9526 | 0.8905 | 0.9399 | 151,009 | +0.02(+2.39%) |
Nov 10, 2023 | 0.9250 | 0.9253 | 0.8800 | 0.9180 | 307,495 | +0.01(+1.02%) |
Nov 09, 2023 | 0.9816 | 0.9899 | 0.9046 | 0.9087 | 401,512 | -0.07(-6.79%) |
Nov 08, 2023 | 1.020 | 1.029 | 0.9601 | 0.9749 | 263,146 | -0.06(-5.35%) |
Nov 07, 2023 | 0.9806 | 1.030 | 0.9726 | 1.030 | 597,215 | +0.05(+5.09%) |
Nov 06, 2023 | 1.010 | 1.020 | 0.9801 | 0.9801 | 318,286 | -0.02(-1.99%) |
Nov 03, 2023 | 0.9900 | 1.010 | 0.9329 | 1.000 | 529,324 | +0.03(+2.71%) |
Nov 02, 2023 | 0.8532 | 0.9935 | 0.8532 | 0.9736 | 746,518 | +0.10(+11.96%) |