Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.290 | 1.290 | 1.200 | 1.200 | 15,020 | -0.03(-2.44%) |
Jan 30, 2024 | 1.310 | 1.360 | 1.210 | 1.230 | 22,486 | -0.12(-8.89%) |
Jan 29, 2024 | 1.410 | 1.520 | 1.300 | 1.350 | 77,212 | -0.02(-1.46%) |
Jan 26, 2024 | 1.400 | 1.440 | 1.330 | 1.370 | 11,226 | +0.04(+3.01%) |
Jan 25, 2024 | 1.310 | 1.460 | 1.282 | 1.330 | 16,114 | -0.14(-9.52%) |
Jan 24, 2024 | 1.460 | 1.787 | 1.270 | 1.470 | 75,915 | +0.05(+3.52%) |
Jan 23, 2024 | 1.670 | 1.670 | 1.220 | 1.420 | 42,334 | -0.20(-12.35%) |
Jan 22, 2024 | 1.580 | 1.790 | 1.560 | 1.620 | 72,561 | +0.08(+5.19%) |
Jan 19, 2024 | 2.000 | 2.000 | 1.316 | 1.540 | 280,044 | -0.51(-24.88%) |
Jan 18, 2024 | 1.910 | 2.280 | 1.810 | 2.050 | 138,851 | +0.14(+7.33%) |
Jan 17, 2024 | 1.700 | 2.090 | 1.541 | 1.910 | 209,641 | +0.32(+20.13%) |
Jan 16, 2024 | 1.170 | 1.650 | 1.170 | 1.590 | 108,561 | +0.39(+32.50%) |
Jan 12, 2024 | 1.000 | 1.360 | 1.000 | 1.200 | 55,629 | +0.17(+15.94%) |
Jan 11, 2024 | 1.010 | 1.060 | 1.010 | 1.035 | 11,403 | +0.01(+1.47%) |
Jan 10, 2024 | 1.050 | 1.090 | 1.010 | 1.020 | 21,472 | -0.03(-2.86%) |
Jan 09, 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 6,869 | +0.00(+0.00%) |
Jan 08, 2024 | 1.130 | 1.130 | 1.020 | 1.050 | 12,507 | -0.05(-4.55%) |
Jan 05, 2024 | 1.060 | 1.120 | 1.060 | 1.100 | 14,705 | +0.04(+3.77%) |
Jan 04, 2024 | 1.149 | 1.149 | 1.050 | 1.060 | 21,073 | -0.11(-9.39%) |
Jan 03, 2024 | 1.090 | 1.170 | 1.010 | 1.170 | 17,788 | +0.12(+11.42%) |
Jan 02, 2024 | 1.010 | 1.090 | 0.9301 | 1.050 | 38,745 | +0.13(+14.13%) |
Dec 29, 2023 | 1.100 | 1.120 | 0.9195 | 0.9200 | 39,146 | -0.14(-13.22%) |
Dec 28, 2023 | 1.170 | 1.171 | 0.9957 | 1.060 | 30,939 | -0.14(-11.66%) |
Dec 27, 2023 | 1.430 | 1.430 | 1.200 | 1.200 | 12,666 | -0.15(-11.11%) |
Dec 26, 2023 | 1.330 | 1.530 | 1.300 | 1.350 | 44,147 | +0.06(+4.65%) |
Dec 22, 2023 | 1.330 | 1.370 | 1.290 | 1.290 | 1,894 | +0.00(+0.38%) |
Dec 21, 2023 | 1.350 | 1.400 | 1.285 | 1.285 | 5,267 | -0.02(-1.15%) |
Dec 20, 2023 | 1.250 | 1.400 | 1.240 | 1.300 | 11,093 | +0.02(+1.57%) |
Dec 19, 2023 | 1.220 | 1.390 | 1.039 | 1.280 | 37,488 | +0.04(+3.23%) |
Dec 18, 2023 | 1.190 | 1.245 | 1.190 | 1.240 | 5,806 | +0.01(+0.81%) |
Dec 15, 2023 | 1.380 | 1.450 | 1.210 | 1.230 | 7,108 | -0.20(-13.99%) |
Dec 14, 2023 | 1.490 | 1.500 | 1.390 | 1.430 | 12,594 | -0.01(-0.69%) |
Dec 13, 2023 | 1.370 | 1.640 | 1.370 | 1.440 | 86,186 | +0.11(+8.27%) |
Dec 12, 2023 | 1.330 | 1.380 | 1.325 | 1.330 | 2,854 | +0.06(+4.72%) |
Dec 11, 2023 | 1.270 | 1.320 | 1.210 | 1.270 | 31,055 | +0.01(+0.79%) |
Dec 08, 2023 | 1.020 | 1.270 | 1.020 | 1.260 | 29,270 | +0.28(+28.57%) |
Dec 07, 2023 | 0.9700 | 0.9800 | 0.9500 | 0.9800 | 2,784 | +0.02(+2.08%) |
Dec 06, 2023 | 0.9600 | 1.000 | 0.9600 | 0.9600 | 6,326 | -0.04(-4.00%) |
Dec 05, 2023 | 1.000 | 1.076 | 1.000 | 1.000 | 1,972 | +0.00(+0.00%) |
Dec 04, 2023 | 1.060 | 1.079 | 0.9800 | 1.000 | 13,756 | -0.06(-5.66%) |
Dec 01, 2023 | 1.090 | 1.090 | 1.050 | 1.060 | 18,227 | +0.02(+1.92%) |
Nov 30, 2023 | 1.170 | 1.230 | 1.020 | 1.040 | 13,996 | -0.01(-0.95%) |
Nov 29, 2023 | 1.150 | 1.150 | 1.045 | 1.050 | 13,005 | -0.04(-3.67%) |
Nov 28, 2023 | 1.110 | 1.150 | 1.090 | 1.090 | 5,335 | -0.06(-5.22%) |
Nov 27, 2023 | 1.240 | 1.249 | 1.150 | 1.150 | 6,975 | -0.14(-10.85%) |
Nov 24, 2023 | 1.280 | 1.330 | 1.280 | 1.290 | 2,206 | -0.04(-3.01%) |
Nov 22, 2023 | 1.380 | 1.500 | 1.330 | 1.330 | 6,157 | -0.04(-2.92%) |
Nov 21, 2023 | 1.460 | 1.485 | 1.290 | 1.370 | 12,009 | -0.13(-8.67%) |
Nov 20, 2023 | 1.560 | 1.570 | 1.500 | 1.500 | 4,767 | -0.06(-3.85%) |
Nov 15, 2023 | 1.560 | 434 | -0.06(-3.70%) | |||
Nov 14, 2023 | 1.620 | 1.620 | 1.540 | 1.620 | 2,996 | -0.05(-3.28%) |
Nov 13, 2023 | 1.715 | 1.715 | 1.675 | 1.675 | 438 | -0.07(-4.29%) |
Nov 10, 2023 | 1.820 | 1.870 | 1.750 | 1.750 | 25,124 | -0.12(-6.42%) |
Nov 09, 2023 | 1.690 | 1.970 | 1.640 | 1.870 | 44,439 | +0.12(+6.97%) |
Nov 08, 2023 | 1.580 | 1.800 | 1.470 | 1.748 | 49,825 | +0.21(+13.52%) |
Nov 07, 2023 | 1.500 | 1.640 | 1.490 | 1.540 | 3,070 | +0.00(+0.00%) |
Nov 06, 2023 | 1.640 | 1.640 | 1.540 | 1.540 | 998 | -0.02(-1.28%) |
Nov 03, 2023 | 1.530 | 1.650 | 1.530 | 1.560 | 4,035 | +0.01(+0.65%) |
Nov 02, 2023 | 1.470 | 1.550 | 1.460 | 1.550 | 3,983 | +0.08(+5.44%) |