Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.170 | 1.175 | 1.080 | 1.120 | 20,063 | -0.03(-2.61%) |
Jan 30, 2024 | 1.190 | 1.280 | 1.110 | 1.150 | 20,188 | -0.10(-8.00%) |
Jan 29, 2024 | 1.250 | 1.251 | 1.160 | 1.250 | 4,548 | +0.03(+2.45%) |
Jan 26, 2024 | 1.280 | 1.300 | 1.200 | 1.220 | 15,598 | +0.01(+0.83%) |
Jan 25, 2024 | 1.170 | 1.330 | 1.170 | 1.210 | 3,804 | -0.07(-5.47%) |
Jan 24, 2024 | 1.320 | 1.340 | 1.230 | 1.280 | 10,342 | -0.07(-5.19%) |
Jan 23, 2024 | 1.100 | 1.350 | 1.100 | 1.350 | 30,820 | +0.20(+17.38%) |
Jan 22, 2024 | 1.280 | 1.285 | 1.100 | 1.150 | 36,600 | -0.11(-8.72%) |
Jan 19, 2024 | 1.010 | 1.306 | 1.010 | 1.260 | 189,891 | +0.24(+23.53%) |
Jan 18, 2024 | 1.020 | 1.030 | 1.010 | 1.020 | 17,035 | -0.02(-2.26%) |
Jan 17, 2024 | 1.310 | 1.310 | 1.000 | 1.044 | 438,974 | -0.24(-18.47%) |
Jan 16, 2024 | 1.230 | 1.305 | 1.140 | 1.280 | 270,166 | +0.05(+4.07%) |
Jan 12, 2024 | 0.9600 | 1.250 | 0.9200 | 1.230 | 73,188 | +0.22(+21.77%) |
Jan 11, 2024 | 1.020 | 1.100 | 1.000 | 1.010 | 9,418 | -0.02(-1.94%) |
Jan 10, 2024 | 1.000 | 1.050 | 1.000 | 1.030 | 18,470 | +0.08(+8.42%) |
Jan 09, 2024 | 1.100 | 1.110 | 0.9306 | 0.9500 | 10,925 | -0.15(-13.64%) |
Jan 08, 2024 | 1.180 | 1.180 | 1.100 | 1.100 | 9,657 | +0.00(+0.00%) |
Jan 05, 2024 | 1.150 | 1.150 | 1.100 | 1.100 | 13,901 | -0.06(-5.17%) |
Jan 04, 2024 | 1.130 | 1.160 | 1.130 | 1.160 | 1,334 | -0.04(-3.33%) |
Jan 03, 2024 | 1.150 | 1.200 | 1.120 | 1.200 | 16,389 | +0.05(+4.35%) |
Jan 02, 2024 | 1.210 | 1.210 | 1.150 | 1.150 | 19,351 | +0.04(+3.60%) |
Dec 29, 2023 | 1.170 | 1.200 | 1.110 | 1.110 | 49,097 | -0.04(-3.48%) |
Dec 28, 2023 | 1.210 | 1.240 | 1.150 | 1.150 | 23,201 | +0.02(+1.77%) |
Dec 27, 2023 | 1.230 | 1.270 | 1.100 | 1.130 | 84,719 | -0.07(-5.83%) |
Dec 26, 2023 | 1.180 | 1.210 | 1.152 | 1.200 | 5,893 | -0.01(-0.83%) |
Dec 22, 2023 | 1.250 | 1.250 | 1.150 | 1.210 | 11,866 | -0.03(-2.42%) |
Dec 21, 2023 | 1.150 | 1.280 | 1.150 | 1.240 | 11,652 | -0.01(-0.79%) |
Dec 20, 2023 | 1.200 | 1.300 | 1.160 | 1.250 | 94,784 | +0.02(+1.62%) |
Dec 19, 2023 | 1.230 | 1.296 | 1.180 | 1.230 | 20,075 | +0.02(+1.65%) |
Dec 18, 2023 | 1.300 | 1.300 | 1.201 | 1.210 | 21,436 | -0.05(-3.97%) |
Dec 15, 2023 | 1.410 | 1.410 | 1.260 | 1.260 | 112,626 | +0.01(+0.80%) |
Dec 14, 2023 | 1.360 | 1.410 | 1.250 | 1.250 | 31,854 | -0.08(-6.02%) |
Dec 13, 2023 | 1.490 | 1.490 | 1.330 | 1.330 | 64,353 | -0.09(-6.34%) |
Dec 12, 2023 | 1.240 | 1.500 | 1.207 | 1.420 | 90,829 | +0.22(+18.33%) |
Dec 11, 2023 | 1.260 | 1.300 | 1.200 | 1.200 | 18,860 | -0.08(-6.25%) |
Dec 08, 2023 | 1.240 | 1.360 | 1.215 | 1.280 | 12,791 | +0.08(+6.67%) |
Dec 07, 2023 | 1.300 | 1.360 | 1.020 | 1.200 | 41,046 | -0.11(-8.40%) |
Dec 06, 2023 | 1.290 | 1.330 | 1.250 | 1.310 | 12,604 | +0.03(+2.34%) |
Dec 05, 2023 | 1.300 | 1.365 | 1.280 | 1.280 | 17,051 | -0.06(-4.48%) |
Dec 04, 2023 | 1.560 | 1.560 | 1.300 | 1.340 | 59,973 | -0.11(-7.59%) |
Dec 01, 2023 | 1.690 | 1.720 | 1.450 | 1.450 | 36,547 | -0.21(-12.65%) |
Nov 30, 2023 | 2.020 | 2.220 | 1.500 | 1.660 | 143,246 | -0.26(-13.54%) |
Nov 29, 2023 | 1.490 | 2.000 | 1.420 | 1.920 | 255,487 | +0.43(+28.86%) |
Nov 28, 2023 | 1.390 | 1.560 | 1.330 | 1.490 | 83,900 | +0.07(+4.93%) |
Nov 27, 2023 | 1.370 | 1.580 | 1.310 | 1.420 | 27,864 | +0.01(+0.71%) |
Nov 24, 2023 | 1.400 | 1.550 | 1.340 | 1.410 | 36,284 | +0.00(+0.00%) |
Nov 22, 2023 | 1.390 | 1.530 | 1.360 | 1.410 | 31,059 | +0.01(+0.71%) |
Nov 21, 2023 | 1.390 | 1.770 | 1.210 | 1.400 | 95,998 | +0.04(+2.94%) |
Nov 20, 2023 | 1.350 | 1.450 | 1.350 | 1.360 | 41,383 | +0.11(+8.79%) |
Nov 17, 2023 | 1.251 | 1.340 | 1.230 | 1.250 | 9,451 | +0.05(+4.18%) |
Nov 16, 2023 | 1.200 | 1.310 | 1.200 | 1.200 | 9,579 | -0.05(-4.00%) |
Nov 15, 2023 | 1.290 | 1.370 | 1.250 | 1.250 | 27,479 | -0.05(-3.85%) |
Nov 14, 2023 | 1.250 | 1.359 | 1.235 | 1.300 | 29,522 | +0.03(+2.36%) |
Nov 13, 2023 | 1.340 | 1.340 | 1.250 | 1.270 | 10,418 | -0.02(-1.67%) |
Nov 10, 2023 | 1.290 | 1.410 | 1.280 | 1.292 | 11,379 | +0.00(+0.12%) |
Nov 09, 2023 | 1.300 | 1.360 | 1.290 | 1.290 | 14,379 | -0.05(-3.73%) |
Nov 08, 2023 | 1.390 | 1.390 | 1.300 | 1.340 | 7,695 | -0.05(-3.60%) |
Nov 07, 2023 | 1.410 | 1.550 | 1.300 | 1.390 | 54,985 | -0.01(-0.71%) |
Nov 06, 2023 | 1.510 | 1.650 | 1.400 | 1.400 | 92,548 | -0.13(-8.50%) |
Nov 03, 2023 | 1.550 | 1.650 | 1.470 | 1.530 | 110,916 | -0.01(-0.65%) |
Nov 02, 2023 | 1.620 | 1.620 | 1.410 | 1.540 | 46,196 | +0.01(+0.65%) |