Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.660 | 1.730 | 1.580 | 1.600 | 119,279 | -0.13(-7.51%) |
Jan 30, 2024 | 1.870 | 1.870 | 1.680 | 1.730 | 193,280 | -0.10(-5.46%) |
Jan 29, 2024 | 1.750 | 1.890 | 1.710 | 1.830 | 254,921 | +0.14(+8.28%) |
Jan 26, 2024 | 1.570 | 1.730 | 1.490 | 1.690 | 212,093 | +0.25(+17.36%) |
Jan 25, 2024 | 1.440 | 1.470 | 1.380 | 1.440 | 110,596 | +0.09(+6.67%) |
Jan 24, 2024 | 1.430 | 1.490 | 1.350 | 1.350 | 187,072 | -0.10(-6.90%) |
Jan 23, 2024 | 1.460 | 1.500 | 1.450 | 1.450 | 138,623 | -0.05(-3.33%) |
Jan 22, 2024 | 1.550 | 1.580 | 1.460 | 1.500 | 269,462 | -0.08(-5.06%) |
Jan 19, 2024 | 1.620 | 1.620 | 1.480 | 1.580 | 193,397 | +0.03(+1.94%) |
Jan 18, 2024 | 1.690 | 1.697 | 1.530 | 1.550 | 125,126 | -0.10(-6.06%) |
Jan 17, 2024 | 1.700 | 1.750 | 1.550 | 1.650 | 160,565 | -0.10(-5.71%) |
Jan 16, 2024 | 1.860 | 1.880 | 1.700 | 1.750 | 172,644 | -0.11(-5.91%) |
Jan 12, 2024 | 1.950 | 1.960 | 1.760 | 1.860 | 367,338 | -0.12(-6.06%) |
Jan 11, 2024 | 2.150 | 2.288 | 1.911 | 1.980 | 649,974 | -0.04(-1.98%) |
Jan 10, 2024 | 1.970 | 2.080 | 1.850 | 2.020 | 311,526 | +0.05(+2.54%) |
Jan 09, 2024 | 2.140 | 2.220 | 1.900 | 1.970 | 450,254 | -0.21(-9.63%) |
Jan 08, 2024 | 2.220 | 2.240 | 1.800 | 2.180 | 747,951 | -0.02(-0.91%) |
Jan 05, 2024 | 2.370 | 2.390 | 2.060 | 2.200 | 671,124 | +0.02(+0.92%) |
Jan 04, 2024 | 1.950 | 2.220 | 1.900 | 2.180 | 603,182 | +0.31(+16.58%) |
Jan 03, 2024 | 1.700 | 2.000 | 1.660 | 1.870 | 368,673 | +0.02(+1.08%) |
Jan 02, 2024 | 1.830 | 1.990 | 1.750 | 1.850 | 689,488 | +0.22(+13.50%) |
Dec 29, 2023 | 2.320 | 2.490 | 1.590 | 1.630 | 1,013,281 | -0.69(-29.74%) |
Dec 28, 2023 | 2.220 | 2.500 | 2.020 | 2.320 | 1,526,943 | +0.08(+3.57%) |
Dec 27, 2023 | 1.550 | 2.390 | 1.550 | 2.240 | 3,111,932 | +0.72(+47.37%) |
Dec 26, 2023 | 1.620 | 1.630 | 1.500 | 1.520 | 215,390 | -0.04(-2.56%) |
Dec 22, 2023 | 1.510 | 1.650 | 1.460 | 1.560 | 419,854 | +0.09(+6.12%) |
Dec 21, 2023 | 1.580 | 1.680 | 1.450 | 1.470 | 347,164 | -0.16(-9.82%) |
Dec 20, 2023 | 1.740 | 1.740 | 1.530 | 1.630 | 630,527 | +0.03(+1.87%) |
Dec 19, 2023 | 1.580 | 1.749 | 1.560 | 1.600 | 391,778 | +0.08(+5.26%) |
Dec 18, 2023 | 1.510 | 1.623 | 1.490 | 1.520 | 142,995 | -0.01(-0.98%) |
Dec 15, 2023 | 1.470 | 1.600 | 1.470 | 1.535 | 195,185 | +0.06(+4.42%) |
Dec 14, 2023 | 1.620 | 1.720 | 1.450 | 1.470 | 318,647 | -0.17(-10.37%) |
Dec 13, 2023 | 1.510 | 1.669 | 1.440 | 1.640 | 260,628 | +0.21(+14.69%) |
Dec 12, 2023 | 1.440 | 1.520 | 1.400 | 1.430 | 56,527 | +0.01(+0.70%) |
Dec 11, 2023 | 1.600 | 1.620 | 1.420 | 1.420 | 168,118 | -0.23(-13.94%) |
Dec 08, 2023 | 1.560 | 1.670 | 1.520 | 1.650 | 297,757 | +0.10(+6.45%) |
Dec 07, 2023 | 1.470 | 1.610 | 1.450 | 1.550 | 252,823 | +0.08(+5.44%) |
Dec 06, 2023 | 1.710 | 1.750 | 1.480 | 1.470 | 419,728 | -0.17(-10.37%) |
Dec 05, 2023 | 1.540 | 1.730 | 1.520 | 1.640 | 530,983 | +0.15(+10.07%) |
Dec 04, 2023 | 1.240 | 1.590 | 1.230 | 1.490 | 668,867 | +0.31(+26.27%) |
Dec 01, 2023 | 0.9900 | 1.190 | 0.9900 | 1.180 | 183,367 | +0.20(+19.87%) |
Nov 30, 2023 | 0.9843 | 1.030 | 0.9843 | 0.9844 | 38,212 | -0.02(-1.56%) |
Nov 29, 2023 | 1.020 | 1.040 | 0.9901 | 1.000 | 28,060 | -0.01(-0.60%) |
Nov 28, 2023 | 1.010 | 1.030 | 0.9838 | 1.006 | 51,478 | +0.01(+0.83%) |
Nov 27, 2023 | 1.010 | 1.010 | 0.9800 | 0.9977 | 50,626 | -0.01(-0.73%) |
Nov 24, 2023 | 0.9900 | 1.010 | 0.9750 | 1.005 | 8,729 | +0.02(+1.69%) |
Nov 22, 2023 | 1.010 | 1.030 | 0.9550 | 0.9883 | 47,148 | -0.02(-2.15%) |
Nov 21, 2023 | 1.010 | 1.030 | 1.010 | 1.010 | 19,156 | -0.02(-2.42%) |
Nov 20, 2023 | 1.010 | 1.040 | 1.010 | 1.035 | 60,730 | +0.01(+1.47%) |
Nov 17, 2023 | 1.010 | 1.030 | 0.9691 | 1.020 | 35,376 | +0.02(+2.00%) |
Nov 16, 2023 | 0.9700 | 1.030 | 0.9650 | 1.000 | 35,479 | -0.00(-0.30%) |
Nov 15, 2023 | 0.9500 | 1.030 | 0.9500 | 1.003 | 29,816 | +0.04(+4.48%) |
Nov 14, 2023 | 1.000 | 1.040 | 0.9500 | 0.9600 | 49,511 | -0.04(-4.00%) |
Nov 13, 2023 | 1.000 | 1.000 | 0.9950 | 1.000 | 27,754 | +0.01(+1.00%) |
Nov 10, 2023 | 0.9542 | 1.020 | 0.9500 | 0.9901 | 43,104 | +0.02(+2.38%) |
Nov 09, 2023 | 0.9700 | 1.080 | 0.9500 | 0.9671 | 127,593 | +0.04(+4.27%) |
Nov 08, 2023 | 0.9350 | 0.9500 | 0.9000 | 0.9275 | 64,500 | -0.02(-2.37%) |
Nov 07, 2023 | 0.9500 | 0.9900 | 0.9100 | 0.9500 | 96,653 | -0.00(-0.21%) |
Nov 06, 2023 | 0.9600 | 1.020 | 0.9501 | 0.9520 | 56,979 | -0.01(-1.36%) |
Nov 03, 2023 | 0.9699 | 0.9800 | 0.9500 | 0.9651 | 46,188 | +0.03(+2.70%) |
Nov 02, 2023 | 0.9300 | 0.9500 | 0.9250 | 0.9397 | 34,119 | +0.04(+4.17%) |