Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.8000 | 0.9000 | 0.7900 | 0.8300 | 155,014 | +0.03(+3.75%) |
Jan 30, 2024 | 0.8000 | 0.8100 | 0.7800 | 0.8000 | 147,879 | -0.02(-2.44%) |
Jan 29, 2024 | 0.8900 | 0.8900 | 0.7900 | 0.8200 | 194,758 | -0.06(-6.82%) |
Jan 26, 2024 | 0.8700 | 0.8900 | 0.8600 | 0.8800 | 43,639 | -0.02(-2.22%) |
Jan 25, 2024 | 0.9200 | 0.9200 | 0.8600 | 0.9000 | 35,381 | +0.01(+1.12%) |
Jan 24, 2024 | 0.8900 | 0.9000 | 0.8700 | 0.8900 | 61,015 | +0.01(+1.14%) |
Jan 23, 2024 | 0.9100 | 0.9200 | 0.8800 | 0.8800 | 53,908 | -0.01(-1.12%) |
Jan 22, 2024 | 0.9500 | 0.9500 | 0.8600 | 0.8900 | 77,546 | -0.05(-5.32%) |
Jan 19, 2024 | 0.9600 | 0.9600 | 0.9100 | 0.9400 | 46,641 | +0.02(+2.17%) |
Jan 18, 2024 | 1.020 | 1.020 | 0.9000 | 0.9200 | 210,911 | -0.10(-9.80%) |
Jan 17, 2024 | 1.030 | 1.040 | 0.9900 | 1.020 | 73,306 | -0.01(-0.97%) |
Jan 16, 2024 | 1.030 | 1.040 | 1.000 | 1.030 | 90,295 | -0.02(-1.90%) |
Jan 15, 2024 | 1.050 | 1.060 | 1.020 | 1.050 | 63,396 | -0.04(-3.67%) |
Jan 12, 2024 | 1.080 | 1.090 | 1.020 | 1.090 | 66,350 | +0.01(+0.93%) |
Jan 11, 2024 | 1.070 | 1.080 | 1.050 | 1.080 | 39,454 | +0.00(+0.00%) |
Jan 10, 2024 | 1.140 | 1.140 | 1.060 | 1.080 | 59,163 | -0.04(-3.57%) |
Jan 09, 2024 | 1.150 | 1.150 | 1.070 | 1.120 | 33,786 | +0.00(+0.00%) |
Jan 08, 2024 | 1.120 | 1.120 | 1.050 | 1.120 | 54,302 | +0.00(+0.00%) |
Jan 05, 2024 | 1.180 | 1.180 | 1.110 | 1.120 | 35,922 | -0.08(-6.67%) |
Jan 04, 2024 | 1.180 | 1.200 | 1.160 | 1.200 | 31,600 | +0.04(+3.45%) |
Jan 03, 2024 | 1.200 | 1.210 | 1.140 | 1.160 | 54,553 | -0.02(-1.69%) |
Jan 02, 2024 | 1.210 | 1.240 | 1.150 | 1.180 | 54,815 | -0.02(-1.67%) |
Dec 29, 2023 | 1.200 | 0 | +0.00(+0.00%) | |||
Dec 28, 2023 | 1.230 | 1.230 | 1.170 | 1.200 | 21,429 | -0.01(-0.83%) |
Dec 27, 2023 | 1.200 | 1.290 | 1.180 | 1.210 | 37,819 | +0.00(+0.00%) |
Dec 22, 2023 | 1.210 | 0 | +0.04(+3.42%) | |||
Dec 21, 2023 | 1.160 | 1.170 | 1.120 | 1.170 | 38,350 | -0.02(-1.68%) |
Dec 20, 2023 | 1.170 | 1.190 | 1.100 | 1.190 | 106,374 | +0.03(+2.59%) |
Dec 19, 2023 | 1.230 | 1.240 | 1.090 | 1.160 | 101,623 | -0.09(-7.20%) |
Dec 18, 2023 | 1.170 | 1.250 | 1.120 | 1.250 | 141,748 | +0.08(+6.84%) |
Dec 15, 2023 | 1.120 | 1.170 | 1.100 | 1.170 | 63,438 | +0.05(+4.46%) |
Dec 14, 2023 | 1.100 | 1.120 | 1.080 | 1.120 | 168,197 | +0.04(+3.70%) |
Dec 13, 2023 | 1.050 | 1.150 | 1.050 | 1.080 | 143,525 | +0.02(+1.89%) |
Dec 12, 2023 | 1.120 | 1.130 | 0.9900 | 1.060 | 194,587 | -0.08(-7.02%) |
Dec 11, 2023 | 1.150 | 1.150 | 1.120 | 1.140 | 18,425 | -0.01(-0.87%) |
Dec 08, 2023 | 1.140 | 1.150 | 1.120 | 1.150 | 101,040 | +0.03(+2.68%) |
Dec 07, 2023 | 1.120 | 1.140 | 1.100 | 1.120 | 2,767,499 | +0.01(+0.90%) |
Dec 06, 2023 | 1.090 | 1.130 | 1.070 | 1.110 | 169,690 | +0.03(+2.78%) |
Dec 05, 2023 | 1.140 | 1.140 | 1.080 | 1.080 | 79,960 | -0.06(-5.26%) |
Dec 04, 2023 | 1.190 | 1.190 | 1.070 | 1.140 | 275,758 | -0.05(-4.20%) |
Dec 01, 2023 | 1.240 | 1.240 | 1.180 | 1.190 | 45,642 | +0.01(+0.85%) |
Nov 30, 2023 | 1.240 | 1.330 | 1.160 | 1.180 | 347,582 | -0.04(-3.28%) |
Nov 29, 2023 | 1.280 | 1.280 | 1.200 | 1.220 | 42,400 | -0.06(-4.69%) |
Nov 28, 2023 | 1.310 | 1.310 | 1.160 | 1.280 | 190,600 | -0.03(-2.29%) |
Nov 27, 2023 | 1.370 | 1.380 | 1.270 | 1.310 | 103,439 | -0.06(-4.38%) |
Nov 24, 2023 | 1.370 | 1.370 | 1.310 | 1.370 | 130,400 | +0.03(+2.24%) |
Nov 23, 2023 | 1.350 | 1.370 | 1.340 | 1.340 | 9,232 | -0.03(-2.19%) |
Nov 22, 2023 | 1.370 | 1.370 | 1.350 | 1.370 | 18,000 | +0.00(+0.00%) |
Nov 21, 2023 | 1.370 | 1.370 | 1.360 | 1.370 | 12,900 | +0.03(+2.24%) |
Nov 20, 2023 | 1.390 | 1.400 | 1.330 | 1.340 | 22,756 | -0.08(-5.63%) |
Nov 17, 2023 | 1.400 | 1.420 | 1.320 | 1.420 | 39,112 | +0.02(+1.43%) |
Nov 16, 2023 | 1.350 | 1.400 | 1.280 | 1.400 | 92,706 | +0.01(+0.72%) |
Nov 15, 2023 | 1.390 | 1.390 | 1.360 | 1.390 | 6,229 | +0.02(+1.46%) |
Nov 14, 2023 | 1.420 | 1.420 | 1.350 | 1.370 | 42,119 | -0.01(-0.72%) |
Nov 13, 2023 | 1.390 | 1.440 | 1.340 | 1.380 | 128,592 | -0.05(-3.50%) |
Nov 10, 2023 | 1.420 | 1.430 | 1.360 | 1.430 | 11,487 | +0.03(+2.14%) |
Nov 09, 2023 | 1.400 | 1.410 | 1.370 | 1.400 | 318,712 | +0.00(+0.00%) |
Nov 08, 2023 | 1.420 | 1.480 | 1.370 | 1.400 | 55,200 | -0.01(-0.71%) |
Nov 07, 2023 | 1.350 | 1.410 | 1.350 | 1.410 | 75,818 | +0.06(+4.44%) |
Nov 06, 2023 | 1.530 | 1.530 | 1.330 | 1.350 | 95,200 | -0.15(-10.00%) |
Nov 03, 2023 | 1.360 | 1.540 | 1.350 | 1.500 | 277,901 | +0.18(+13.64%) |
Nov 02, 2023 | 1.390 | 1.420 | 1.320 | 1.320 | 42,110 | -0.06(-4.35%) |