Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.110 | 1.140 | 1.060 | 1.140 | 40,701 | +0.03(+2.57%) |
Jan 30, 2024 | 1.080 | 1.180 | 1.050 | 1.111 | 60,683 | +0.05(+5.17%) |
Jan 29, 2024 | 1.070 | 1.070 | 1.020 | 1.057 | 24,330 | +0.02(+1.61%) |
Jan 26, 2024 | 1.060 | 1.101 | 0.9990 | 1.040 | 65,462 | +0.03(+2.98%) |
Jan 25, 2024 | 1.010 | 1.060 | 1.000 | 1.010 | 21,095 | +0.05(+5.21%) |
Jan 24, 2024 | 0.9500 | 0.9600 | 0.9001 | 0.9600 | 18,340 | +0.04(+4.34%) |
Jan 23, 2024 | 0.8800 | 0.9400 | 0.8800 | 0.9201 | 34,272 | +0.04(+4.56%) |
Jan 22, 2024 | 0.8900 | 0.9039 | 0.8200 | 0.8800 | 65,391 | -0.03(-2.76%) |
Jan 19, 2024 | 0.8900 | 0.9300 | 0.8900 | 0.9050 | 18,093 | +0.02(+1.69%) |
Jan 18, 2024 | 0.9300 | 0.9500 | 0.8900 | 0.8900 | 35,981 | -0.04(-3.78%) |
Jan 17, 2024 | 0.9216 | 0.9400 | 0.9000 | 0.9250 | 38,323 | -0.03(-2.64%) |
Jan 16, 2024 | 1.100 | 1.090 | 0.9000 | 0.9501 | 135,688 | -0.09(-8.64%) |
Jan 12, 2024 | 1.050 | 1.080 | 1.028 | 1.040 | 20,733 | +0.00(+0.00%) |
Jan 11, 2024 | 1.030 | 1.068 | 1.010 | 1.040 | 43,101 | -0.03(-2.80%) |
Jan 10, 2024 | 1.100 | 1.170 | 1.070 | 1.070 | 32,110 | -0.05(-4.46%) |
Jan 09, 2024 | 1.130 | 1.170 | 1.120 | 1.120 | 28,287 | -0.02(-2.18%) |
Jan 08, 2024 | 1.170 | 1.190 | 1.130 | 1.145 | 35,014 | +0.02(+1.33%) |
Jan 05, 2024 | 1.120 | 1.169 | 1.100 | 1.130 | 46,141 | +0.04(+3.67%) |
Jan 04, 2024 | 1.060 | 1.110 | 1.060 | 1.090 | 49,432 | +0.05(+4.31%) |
Jan 03, 2024 | 1.130 | 1.130 | 1.020 | 1.045 | 91,571 | +0.00(+0.48%) |
Jan 02, 2024 | 1.170 | 1.180 | 1.000 | 1.040 | 110,061 | -0.08(-7.14%) |
Dec 29, 2023 | 1.180 | 1.220 | 1.120 | 1.120 | 83,620 | -0.08(-6.67%) |
Dec 28, 2023 | 1.260 | 1.310 | 1.160 | 1.200 | 81,706 | -0.06(-4.76%) |
Dec 27, 2023 | 1.270 | 1.340 | 1.250 | 1.260 | 75,305 | -0.03(-2.34%) |
Dec 26, 2023 | 1.210 | 1.360 | 1.210 | 1.290 | 72,501 | +0.01(+0.80%) |
Dec 22, 2023 | 1.300 | 1.330 | 1.265 | 1.280 | 74,076 | -0.02(-1.54%) |
Dec 21, 2023 | 1.250 | 1.386 | 1.240 | 1.300 | 81,411 | +0.06(+4.84%) |
Dec 20, 2023 | 1.230 | 1.247 | 1.180 | 1.240 | 47,551 | +0.01(+0.81%) |
Dec 19, 2023 | 1.280 | 1.470 | 1.220 | 1.230 | 148,658 | +0.01(+0.82%) |
Dec 18, 2023 | 1.110 | 1.230 | 1.080 | 1.220 | 153,725 | +0.14(+12.96%) |
Dec 15, 2023 | 1.060 | 1.100 | 1.060 | 1.080 | 49,190 | +0.01(+0.93%) |
Dec 14, 2023 | 1.030 | 1.110 | 1.030 | 1.070 | 106,676 | +0.04(+3.88%) |
Dec 13, 2023 | 0.9800 | 1.050 | 0.9100 | 1.030 | 81,299 | +0.07(+7.29%) |
Dec 12, 2023 | 0.9712 | 1.180 | 0.9400 | 0.9600 | 174,624 | +0.03(+3.77%) |
Dec 11, 2023 | 1.070 | 1.070 | 0.9251 | 0.9251 | 165,035 | -0.14(-13.54%) |
Dec 08, 2023 | 1.070 | 1.080 | 1.040 | 1.070 | 75,482 | +0.03(+2.88%) |
Dec 07, 2023 | 1.070 | 1.141 | 1.020 | 1.040 | 164,986 | -0.06(-5.45%) |
Dec 06, 2023 | 1.120 | 1.210 | 1.090 | 1.100 | 115,471 | -0.08(-6.78%) |
Dec 05, 2023 | 1.270 | 1.360 | 1.150 | 1.180 | 205,554 | -0.05(-4.07%) |
Dec 04, 2023 | 1.070 | 1.560 | 1.050 | 1.230 | 873,015 | +0.13(+11.82%) |
Dec 01, 2023 | 1.320 | 1.320 | 1.010 | 1.100 | 582,168 | -0.29(-20.86%) |
Nov 30, 2023 | 1.480 | 1.590 | 1.320 | 1.390 | 561,020 | -0.25(-15.24%) |
Nov 29, 2023 | 1.200 | 1.800 | 1.180 | 1.640 | 1,623,867 | +0.42(+34.43%) |
Nov 28, 2023 | 0.9700 | 1.340 | 0.9350 | 1.220 | 2,143,184 | +0.32(+36.31%) |
Nov 27, 2023 | 0.6500 | 1.040 | 0.6100 | 0.8950 | 1,500,444 | +0.28(+44.94%) |
Nov 24, 2023 | 0.5400 | 0.6175 | 0.5297 | 0.6175 | 106,087 | +0.09(+16.64%) |
Nov 22, 2023 | 0.5120 | 0.5300 | 0.5120 | 0.5294 | 67,129 | +0.01(+2.48%) |
Nov 21, 2023 | 0.5400 | 0.5479 | 0.5120 | 0.5166 | 84,115 | -0.03(-5.35%) |
Nov 20, 2023 | 0.5550 | 0.5744 | 0.5247 | 0.5458 | 84,129 | -0.01(-1.66%) |
Nov 17, 2023 | 0.5600 | 0.6175 | 0.5500 | 0.5550 | 61,332 | -0.04(-6.09%) |
Nov 16, 2023 | 0.7100 | 0.7100 | 0.5500 | 0.5910 | 140,278 | -0.04(-6.93%) |
Nov 15, 2023 | 0.5500 | 0.6600 | 0.5400 | 0.6350 | 188,929 | +0.11(+20.95%) |
Nov 14, 2023 | 0.5200 | 0.5496 | 0.5005 | 0.5250 | 161,907 | +0.03(+5.00%) |
Nov 13, 2023 | 0.5200 | 0.5299 | 0.5000 | 0.5000 | 105,360 | -0.02(-3.59%) |
Nov 10, 2023 | 0.5700 | 0.5700 | 0.5100 | 0.5186 | 156,703 | -0.05(-9.03%) |
Nov 09, 2023 | 0.5700 | 0.5800 | 0.5700 | 0.5701 | 95,375 | -0.02(-2.88%) |
Nov 08, 2023 | 0.6300 | 0.6600 | 0.5500 | 0.5870 | 183,648 | -0.02(-2.67%) |
Nov 07, 2023 | 0.6600 | 0.6700 | 0.5900 | 0.6031 | 204,847 | -0.06(-8.61%) |
Nov 06, 2023 | 0.7100 | 0.7250 | 0.6549 | 0.6599 | 78,595 | -0.06(-8.97%) |
Nov 03, 2023 | 0.7123 | 0.7500 | 0.7020 | 0.7249 | 160,213 | +0.01(+1.80%) |
Nov 02, 2023 | 0.6900 | 0.7290 | 0.6900 | 0.7121 | 49,081 | +0.03(+4.08%) |