Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.190 | 1.400 | 1.190 | 1.240 | 8,203,505 | +0.00(+0.00%) |
Jan 30, 2024 | 1.120 | 1.310 | 1.100 | 1.240 | 10,053,042 | +0.13(+11.71%) |
Jan 29, 2024 | 1.100 | 1.140 | 1.040 | 1.110 | 2,651,109 | +0.02(+1.83%) |
Jan 26, 2024 | 1.030 | 1.110 | 1.020 | 1.090 | 1,939,710 | +0.05(+4.81%) |
Jan 25, 2024 | 1.090 | 1.150 | 1.023 | 1.040 | 2,763,164 | -0.05(-4.59%) |
Jan 24, 2024 | 1.120 | 1.150 | 1.075 | 1.090 | 1,666,284 | -0.02(-1.80%) |
Jan 23, 2024 | 1.100 | 1.140 | 1.080 | 1.110 | 1,824,933 | +0.01(+0.91%) |
Jan 22, 2024 | 1.030 | 1.100 | 1.010 | 1.100 | 2,506,206 | +0.09(+8.91%) |
Jan 19, 2024 | 0.9800 | 1.040 | 0.9556 | 1.010 | 1,367,295 | +0.04(+4.41%) |
Jan 18, 2024 | 0.9900 | 1.020 | 0.9550 | 0.9673 | 1,132,068 | +0.00(+0.12%) |
Jan 17, 2024 | 0.9853 | 0.9985 | 0.9502 | 0.9661 | 1,477,833 | -0.04(-4.35%) |
Jan 16, 2024 | 1.020 | 1.039 | 0.9853 | 1.010 | 1,475,144 | -0.01(-0.98%) |
Jan 12, 2024 | 1.060 | 1.120 | 1.000 | 1.020 | 2,024,263 | -0.05(-4.67%) |
Jan 11, 2024 | 1.100 | 1.149 | 1.050 | 1.070 | 2,421,850 | -0.06(-5.31%) |
Jan 10, 2024 | 1.180 | 1.180 | 1.100 | 1.130 | 1,955,983 | -0.05(-4.24%) |
Jan 09, 2024 | 1.120 | 1.230 | 1.070 | 1.180 | 5,213,521 | +0.04(+3.51%) |
Jan 08, 2024 | 1.030 | 1.200 | 1.020 | 1.140 | 4,395,990 | +0.13(+12.87%) |
Jan 05, 2024 | 1.030 | 1.040 | 0.9911 | 1.010 | 1,040,318 | -0.01(-0.98%) |
Jan 04, 2024 | 0.9900 | 1.050 | 0.9700 | 1.020 | 2,144,856 | +0.05(+5.28%) |
Jan 03, 2024 | 0.9400 | 0.9747 | 0.9043 | 0.9688 | 2,886,782 | +0.04(+4.80%) |
Jan 02, 2024 | 1.000 | 1.000 | 0.9130 | 0.9244 | 2,887,898 | -0.06(-6.14%) |
Dec 29, 2023 | 1.030 | 1.040 | 0.9750 | 0.9849 | 2,201,084 | -0.04(-3.44%) |
Dec 28, 2023 | 1.000 | 1.050 | 1.000 | 1.020 | 1,355,841 | +0.00(+0.00%) |
Dec 27, 2023 | 1.060 | 1.089 | 1.010 | 1.020 | 1,594,421 | -0.03(-2.86%) |
Dec 26, 2023 | 1.050 | 1.090 | 1.010 | 1.050 | 2,495,254 | +0.06(+5.63%) |
Dec 22, 2023 | 1.010 | 1.030 | 0.9919 | 0.9940 | 1,397,741 | -0.03(-2.55%) |
Dec 21, 2023 | 1.030 | 1.040 | 0.9845 | 1.020 | 1,913,368 | +0.00(+0.00%) |
Dec 20, 2023 | 1.060 | 1.090 | 1.000 | 1.020 | 2,355,547 | -0.04(-3.77%) |
Dec 19, 2023 | 1.130 | 1.150 | 1.050 | 1.060 | 2,794,531 | -0.04(-3.64%) |
Dec 18, 2023 | 1.070 | 1.150 | 1.035 | 1.100 | 3,354,618 | +0.03(+2.80%) |
Dec 15, 2023 | 1.030 | 1.070 | 1.025 | 1.070 | 2,815,653 | +0.06(+5.94%) |
Dec 14, 2023 | 1.010 | 1.080 | 1.000 | 1.010 | 3,341,024 | +0.03(+2.82%) |
Dec 13, 2023 | 1.000 | 1.020 | 0.9200 | 0.9823 | 2,748,212 | -0.01(-1.38%) |
Dec 12, 2023 | 1.010 | 1.040 | 0.9600 | 0.9960 | 2,632,449 | -0.02(-2.35%) |
Dec 11, 2023 | 1.060 | 1.090 | 1.010 | 1.020 | 2,259,648 | -0.02(-1.92%) |
Dec 08, 2023 | 1.040 | 1.080 | 1.010 | 1.040 | 2,255,839 | -0.01(-0.95%) |
Dec 07, 2023 | 1.090 | 1.100 | 1.030 | 1.050 | 1,787,334 | -0.01(-0.94%) |
Dec 06, 2023 | 1.090 | 1.090 | 1.050 | 1.060 | 2,410,973 | +0.00(+0.00%) |
Dec 05, 2023 | 1.150 | 1.170 | 1.040 | 1.060 | 2,668,988 | -0.10(-8.62%) |
Dec 04, 2023 | 1.210 | 1.220 | 1.100 | 1.160 | 3,434,946 | -0.04(-3.33%) |
Dec 01, 2023 | 1.080 | 1.200 | 1.035 | 1.200 | 4,364,167 | +0.14(+13.21%) |
Nov 30, 2023 | 1.080 | 1.090 | 1.050 | 1.060 | 1,285,077 | +0.00(+0.00%) |
Nov 29, 2023 | 1.090 | 1.180 | 1.050 | 1.060 | 2,688,309 | -0.02(-1.85%) |
Nov 28, 2023 | 1.100 | 1.100 | 1.020 | 1.080 | 1,613,058 | +0.03(+2.86%) |
Nov 27, 2023 | 1.070 | 1.160 | 1.015 | 1.050 | 4,252,441 | +0.00(+0.00%) |
Nov 24, 2023 | 1.040 | 1.090 | 1.040 | 1.050 | 518,461 | +0.00(+0.00%) |
Nov 22, 2023 | 1.030 | 1.100 | 1.030 | 1.050 | 1,674,729 | +0.03(+2.94%) |
Nov 21, 2023 | 1.050 | 1.050 | 0.9801 | 1.020 | 1,934,329 | -0.03(-2.86%) |
Nov 20, 2023 | 1.110 | 1.170 | 1.030 | 1.050 | 2,502,924 | -0.05(-4.55%) |
Nov 17, 2023 | 1.090 | 1.120 | 1.050 | 1.100 | 1,050,608 | +0.02(+1.85%) |
Nov 16, 2023 | 1.160 | 1.160 | 1.050 | 1.080 | 2,108,386 | -0.09(-7.69%) |
Nov 15, 2023 | 1.220 | 1.240 | 1.090 | 1.170 | 2,801,951 | -0.02(-1.68%) |
Nov 14, 2023 | 1.150 | 1.200 | 1.060 | 1.190 | 3,782,980 | +0.13(+12.26%) |
Nov 13, 2023 | 0.9800 | 1.060 | 0.9221 | 1.060 | 1,395,234 | +0.09(+9.28%) |
Nov 10, 2023 | 0.9401 | 1.020 | 0.9076 | 0.9700 | 2,693,374 | -0.08(-7.62%) |
Nov 09, 2023 | 1.020 | 1.140 | 1.020 | 1.050 | 2,854,746 | +0.00(+0.00%) |
Nov 08, 2023 | 1.070 | 1.070 | 1.010 | 1.050 | 1,495,311 | +0.01(+0.96%) |
Nov 07, 2023 | 1.050 | 1.100 | 1.030 | 1.040 | 1,226,832 | +0.00(+0.00%) |
Nov 06, 2023 | 1.170 | 1.190 | 1.020 | 1.040 | 3,132,849 | -0.13(-11.11%) |
Nov 03, 2023 | 1.160 | 1.230 | 1.120 | 1.170 | 3,067,346 | +0.03(+2.63%) |
Nov 02, 2023 | 1.080 | 1.170 | 1.050 | 1.140 | 3,539,081 | +0.09(+8.57%) |