Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.865 | 1.950 | 1.480 | 1.620 | 18,135,640 | +0.18(+12.50%) |
Jan 30, 2024 | 1.630 | 1.659 | 1.420 | 1.440 | 739,852 | -0.19(-11.66%) |
Jan 29, 2024 | 1.570 | 1.830 | 1.560 | 1.630 | 1,455,571 | +0.06(+3.82%) |
Jan 26, 2024 | 1.590 | 1.690 | 1.510 | 1.570 | 1,433,902 | +0.07(+4.67%) |
Jan 25, 2024 | 1.480 | 1.650 | 1.396 | 1.500 | 2,756,442 | +0.17(+12.78%) |
Jan 24, 2024 | 1.570 | 2.060 | 1.305 | 1.330 | 12,562,333 | -0.06(-4.32%) |
Jan 23, 2024 | 1.490 | 1.910 | 1.370 | 1.390 | 41,383,588 | +0.25(+21.93%) |
Jan 22, 2024 | 1.120 | 1.270 | 1.100 | 1.140 | 39,910 | +0.00(+0.00%) |
Jan 19, 2024 | 1.170 | 1.170 | 1.130 | 1.140 | 31,867 | -0.05(-4.20%) |
Jan 18, 2024 | 1.140 | 1.200 | 1.140 | 1.190 | 47,167 | +0.04(+3.48%) |
Jan 17, 2024 | 1.170 | 1.296 | 1.110 | 1.150 | 120,024 | +0.02(+1.77%) |
Jan 16, 2024 | 1.370 | 1.390 | 1.040 | 1.130 | 220,636 | -0.24(-17.52%) |
Jan 12, 2024 | 1.320 | 1.420 | 1.308 | 1.370 | 150,340 | -0.04(-2.84%) |
Jan 11, 2024 | 1.270 | 1.440 | 1.270 | 1.410 | 257,400 | +0.10(+8.05%) |
Jan 10, 2024 | 1.360 | 1.360 | 1.257 | 1.305 | 176,230 | -0.03(-1.88%) |
Jan 09, 2024 | 1.130 | 1.410 | 1.130 | 1.330 | 998,731 | +0.21(+18.75%) |
Jan 08, 2024 | 1.170 | 1.170 | 1.061 | 1.120 | 14,542 | +0.03(+2.39%) |
Jan 05, 2024 | 1.150 | 1.150 | 1.040 | 1.094 | 22,312 | -0.06(-4.88%) |
Jan 04, 2024 | 1.140 | 1.170 | 1.060 | 1.150 | 26,862 | +0.04(+3.60%) |
Jan 03, 2024 | 1.120 | 1.140 | 1.068 | 1.110 | 37,515 | +0.00(+0.00%) |
Jan 02, 2024 | 1.021 | 1.160 | 1.021 | 1.110 | 68,576 | +0.05(+4.72%) |
Dec 29, 2023 | 1.040 | 1.060 | 1.020 | 1.060 | 65,296 | +0.03(+2.91%) |
Dec 28, 2023 | 1.040 | 1.050 | 1.010 | 1.030 | 25,049 | -0.01(-0.96%) |
Dec 27, 2023 | 1.070 | 1.078 | 1.010 | 1.040 | 51,834 | -0.02(-1.89%) |
Dec 26, 2023 | 1.030 | 1.080 | 1.020 | 1.060 | 33,011 | +0.02(+1.92%) |
Dec 22, 2023 | 1.040 | 1.100 | 1.030 | 1.040 | 56,791 | -0.02(-1.89%) |
Dec 21, 2023 | 1.110 | 1.110 | 1.030 | 1.060 | 55,295 | -0.05(-4.50%) |
Dec 20, 2023 | 1.080 | 1.140 | 1.020 | 1.110 | 67,436 | +0.00(+0.00%) |
Dec 19, 2023 | 1.200 | 1.200 | 1.100 | 1.110 | 70,775 | -0.09(-7.50%) |
Dec 18, 2023 | 1.140 | 1.240 | 1.049 | 1.200 | 123,175 | +0.09(+8.11%) |
Dec 15, 2023 | 1.020 | 1.130 | 0.8585 | 1.110 | 269,006 | +0.08(+7.77%) |
Dec 14, 2023 | 1.240 | 1.280 | 1.000 | 1.030 | 2,355,883 | -0.06(-5.50%) |
Dec 13, 2023 | 1.110 | 1.110 | 1.050 | 1.090 | 18,878 | +0.01(+0.93%) |
Dec 12, 2023 | 1.090 | 1.166 | 1.050 | 1.080 | 28,888 | -0.01(-0.92%) |
Dec 11, 2023 | 1.090 | 1.090 | 1.030 | 1.090 | 21,459 | +0.00(+0.00%) |
Dec 08, 2023 | 0.9900 | 1.140 | 0.9900 | 1.090 | 70,462 | +0.11(+10.85%) |
Dec 07, 2023 | 0.9798 | 1.000 | 0.9650 | 0.9833 | 22,519 | +0.00(+0.48%) |
Dec 06, 2023 | 0.9900 | 0.9990 | 0.9320 | 0.9786 | 40,501 | +0.03(+3.56%) |
Dec 05, 2023 | 0.9248 | 0.9700 | 0.9100 | 0.9450 | 42,457 | -0.01(-1.10%) |
Dec 04, 2023 | 0.8800 | 0.9555 | 0.8776 | 0.9555 | 84,814 | +0.04(+4.88%) |
Dec 01, 2023 | 1.140 | 1.170 | 0.8500 | 0.9110 | 382,702 | -0.23(-20.09%) |
Nov 30, 2023 | 0.7900 | 1.490 | 0.7900 | 1.140 | 4,080,092 | +0.33(+40.05%) |
Nov 29, 2023 | 0.8000 | 0.8140 | 0.7650 | 0.8140 | 87,468 | -0.01(-0.61%) |
Nov 28, 2023 | 0.9121 | 0.9156 | 0.7701 | 0.8190 | 334,573 | -0.02(-2.62%) |
Nov 27, 2023 | 0.8800 | 0.8800 | 0.8319 | 0.8410 | 16,955 | -0.04(-4.43%) |
Nov 24, 2023 | 0.8410 | 0.8905 | 0.8390 | 0.8800 | 40,711 | +0.01(+0.92%) |
Nov 22, 2023 | 0.8300 | 0.8720 | 0.8200 | 0.8720 | 24,943 | +0.01(+1.40%) |
Nov 21, 2023 | 0.8600 | 0.8800 | 0.8300 | 0.8600 | 59,357 | -0.04(-4.43%) |
Nov 20, 2023 | 0.9000 | 0.9200 | 0.8600 | 0.8999 | 34,656 | -0.01(-0.56%) |
Nov 17, 2023 | 0.9118 | 0.9400 | 0.9050 | 0.9050 | 40,581 | -0.03(-3.72%) |
Nov 16, 2023 | 0.9500 | 0.9898 | 0.9012 | 0.9400 | 341,719 | +0.06(+6.56%) |
Nov 15, 2023 | 0.8600 | 0.9000 | 0.8310 | 0.8821 | 20,326 | +0.03(+3.15%) |
Nov 14, 2023 | 0.8100 | 0.8952 | 0.8002 | 0.8552 | 20,690 | +0.02(+2.60%) |
Nov 13, 2023 | 0.8500 | 0.8600 | 0.8201 | 0.8335 | 19,633 | +0.03(+4.19%) |
Nov 10, 2023 | 0.8500 | 0.8540 | 0.8000 | 0.8000 | 49,179 | -0.05(-5.89%) |
Nov 09, 2023 | 0.8827 | 0.9650 | 0.8501 | 0.8501 | 17,402 | -0.06(-6.58%) |
Nov 08, 2023 | 0.9576 | 1.040 | 0.8819 | 0.9100 | 73,183 | -0.04(-4.21%) |
Nov 07, 2023 | 1.120 | 1.130 | 0.9174 | 0.9500 | 65,506 | -0.11(-10.38%) |
Nov 06, 2023 | 1.000 | 1.100 | 0.9093 | 1.060 | 117,025 | +0.07(+7.07%) |
Nov 03, 2023 | 0.9400 | 1.010 | 0.9364 | 0.9900 | 38,596 | +0.07(+7.19%) |
Nov 02, 2023 | 0.8800 | 0.9500 | 0.8800 | 0.9236 | 22,513 | +0.04(+4.53%) |