Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.430 | 1.550 | 1.430 | 1.500 | 177,899 | +0.07(+4.90%) |
Jan 30, 2024 | 1.450 | 1.470 | 1.410 | 1.430 | 68,302 | -0.04(-2.72%) |
Jan 29, 2024 | 1.350 | 1.495 | 1.300 | 1.470 | 216,546 | +0.12(+8.89%) |
Jan 26, 2024 | 1.330 | 1.381 | 1.320 | 1.350 | 104,928 | +0.00(+0.00%) |
Jan 25, 2024 | 1.370 | 1.410 | 1.340 | 1.350 | 152,553 | -0.06(-4.26%) |
Jan 24, 2024 | 1.490 | 1.500 | 1.340 | 1.410 | 384,569 | -0.05(-3.42%) |
Jan 23, 2024 | 1.350 | 1.490 | 1.350 | 1.460 | 414,417 | +0.15(+11.45%) |
Jan 22, 2024 | 1.290 | 1.330 | 1.250 | 1.310 | 176,894 | +0.03(+2.34%) |
Jan 19, 2024 | 1.230 | 1.320 | 1.170 | 1.280 | 218,284 | +0.02(+1.59%) |
Jan 18, 2024 | 1.490 | 1.500 | 1.180 | 1.260 | 699,294 | -0.22(-14.86%) |
Jan 17, 2024 | 1.220 | 1.609 | 1.200 | 1.480 | 3,708,353 | +0.25(+20.33%) |
Jan 16, 2024 | 1.070 | 1.300 | 0.9901 | 1.230 | 1,208,953 | +0.13(+11.82%) |
Jan 12, 2024 | 1.220 | 1.305 | 1.100 | 1.100 | 326,626 | -0.31(-21.99%) |
Jan 11, 2024 | 1.440 | 1.440 | 1.370 | 1.410 | 277,412 | -0.03(-1.74%) |
Jan 10, 2024 | 1.550 | 1.550 | 1.400 | 1.435 | 247,254 | -0.14(-8.60%) |
Jan 09, 2024 | 1.510 | 1.600 | 1.407 | 1.570 | 314,230 | +0.07(+4.67%) |
Jan 08, 2024 | 1.550 | 1.620 | 1.409 | 1.500 | 652,191 | -0.01(-0.66%) |
Jan 05, 2024 | 1.230 | 1.550 | 1.218 | 1.510 | 1,160,263 | +0.32(+26.89%) |
Jan 04, 2024 | 1.120 | 1.220 | 1.120 | 1.190 | 302,775 | +0.04(+3.48%) |
Jan 03, 2024 | 1.180 | 1.180 | 1.100 | 1.150 | 148,660 | -0.04(-3.36%) |
Jan 02, 2024 | 1.170 | 1.200 | 1.133 | 1.190 | 132,529 | +0.02(+1.71%) |
Dec 29, 2023 | 1.240 | 1.244 | 1.150 | 1.170 | 166,343 | -0.07(-5.65%) |
Dec 28, 2023 | 1.190 | 1.269 | 1.180 | 1.240 | 243,574 | +0.05(+4.20%) |
Dec 27, 2023 | 1.100 | 1.210 | 1.100 | 1.190 | 266,114 | +0.08(+7.21%) |
Dec 26, 2023 | 1.090 | 1.140 | 1.070 | 1.110 | 228,523 | +0.01(+0.91%) |
Dec 22, 2023 | 1.030 | 1.120 | 1.020 | 1.100 | 223,986 | +0.07(+6.80%) |
Dec 21, 2023 | 1.000 | 1.080 | 0.9800 | 1.030 | 145,690 | +0.02(+1.98%) |
Dec 20, 2023 | 1.040 | 1.040 | 0.9500 | 1.010 | 414,898 | +0.00(+0.00%) |
Dec 19, 2023 | 0.9900 | 1.050 | 0.9900 | 1.010 | 196,698 | +0.02(+2.45%) |
Dec 18, 2023 | 1.060 | 1.100 | 0.9500 | 0.9858 | 227,589 | -0.04(-4.29%) |
Dec 15, 2023 | 0.8900 | 1.090 | 0.8852 | 1.030 | 423,231 | +0.14(+16.04%) |
Dec 14, 2023 | 0.8800 | 0.9300 | 0.8530 | 0.8876 | 265,851 | +0.05(+5.54%) |
Dec 13, 2023 | 0.8400 | 0.9000 | 0.8300 | 0.8410 | 164,044 | +0.01(+1.33%) |
Dec 12, 2023 | 0.8800 | 0.8819 | 0.8200 | 0.8300 | 155,910 | -0.05(-5.68%) |
Dec 11, 2023 | 0.9200 | 0.9200 | 0.8200 | 0.8800 | 199,614 | -0.02(-2.22%) |
Dec 08, 2023 | 0.9000 | 0.9101 | 0.8714 | 0.9000 | 197,316 | -0.01(-1.30%) |
Dec 07, 2023 | 0.9400 | 0.9498 | 0.8856 | 0.9119 | 133,577 | -0.03(-2.99%) |
Dec 06, 2023 | 0.9516 | 0.9696 | 0.9135 | 0.9400 | 170,180 | +0.02(+2.19%) |
Dec 05, 2023 | 0.9451 | 0.9800 | 0.9199 | 0.9199 | 372,352 | +0.02(+2.21%) |
Dec 04, 2023 | 0.9600 | 1.000 | 0.9000 | 0.9000 | 341,759 | -0.09(-9.04%) |
Dec 01, 2023 | 0.9900 | 1.010 | 0.9300 | 0.9894 | 206,080 | -0.01(-1.06%) |
Nov 30, 2023 | 0.9900 | 1.000 | 0.9400 | 1.000 | 69,163 | +0.04(+4.32%) |
Nov 29, 2023 | 1.000 | 1.020 | 0.9188 | 0.9586 | 414,492 | -0.03(-3.18%) |
Nov 28, 2023 | 1.150 | 1.160 | 0.9100 | 0.9901 | 898,957 | -0.08(-7.47%) |
Nov 27, 2023 | 1.140 | 1.170 | 1.030 | 1.070 | 281,084 | -0.10(-8.55%) |
Nov 24, 2023 | 1.150 | 1.180 | 1.140 | 1.170 | 117,623 | +0.00(+0.00%) |
Nov 22, 2023 | 1.150 | 1.197 | 1.120 | 1.170 | 78,167 | +0.02(+1.74%) |
Nov 21, 2023 | 1.170 | 1.180 | 1.120 | 1.150 | 146,842 | -0.03(-2.13%) |
Nov 20, 2023 | 1.110 | 1.210 | 1.100 | 1.175 | 221,643 | -0.03(-2.89%) |
Nov 17, 2023 | 1.360 | 1.390 | 1.050 | 1.210 | 997,686 | -0.19(-13.57%) |
Nov 16, 2023 | 1.370 | 1.450 | 1.330 | 1.400 | 485,879 | +0.00(+0.00%) |
Nov 15, 2023 | 1.880 | 1.990 | 1.380 | 1.400 | 1,483,438 | -0.46(-24.73%) |
Nov 14, 2023 | 1.700 | 2.179 | 1.680 | 1.860 | 1,508,964 | +0.12(+6.90%) |
Nov 13, 2023 | 1.900 | 1.950 | 1.710 | 1.740 | 409,697 | -0.25(-12.56%) |
Nov 10, 2023 | 2.030 | 2.260 | 1.930 | 1.990 | 1,846,894 | -0.08(-3.86%) |
Nov 09, 2023 | 2.100 | 2.140 | 2.070 | 2.070 | 64,976 | -0.01(-0.48%) |
Nov 08, 2023 | 2.150 | 2.250 | 2.080 | 2.080 | 50,096 | -0.17(-7.56%) |
Nov 07, 2023 | 2.130 | 2.250 | 2.022 | 2.250 | 87,852 | +0.09(+4.17%) |
Nov 06, 2023 | 2.140 | 2.250 | 2.110 | 2.160 | 50,128 | +0.03(+1.41%) |
Nov 03, 2023 | 2.000 | 2.190 | 2.000 | 2.130 | 127,836 | +0.09(+4.41%) |
Nov 02, 2023 | 2.040 | 2.071 | 1.960 | 2.040 | 57,150 | +0.00(+0.00%) |