Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.180 | 1.190 | 1.100 | 1.100 | 107,348 | -0.08(-6.78%) |
Jan 30, 2024 | 1.220 | 1.300 | 1.170 | 1.180 | 135,229 | -0.06(-4.84%) |
Jan 29, 2024 | 1.260 | 1.350 | 1.225 | 1.240 | 59,569 | -0.02(-1.59%) |
Jan 26, 2024 | 1.360 | 1.460 | 1.240 | 1.260 | 62,275 | -0.10(-7.35%) |
Jan 25, 2024 | 1.360 | 1.400 | 1.340 | 1.360 | 32,588 | +0.00(+0.00%) |
Jan 24, 2024 | 1.500 | 1.545 | 1.360 | 1.360 | 101,760 | -0.07(-4.90%) |
Jan 23, 2024 | 1.610 | 1.610 | 1.420 | 1.430 | 64,149 | -0.14(-8.92%) |
Jan 22, 2024 | 1.740 | 1.800 | 1.550 | 1.570 | 51,784 | -0.13(-7.65%) |
Jan 19, 2024 | 1.850 | 1.850 | 1.660 | 1.700 | 36,127 | -0.13(-7.10%) |
Jan 18, 2024 | 1.990 | 1.990 | 1.730 | 1.830 | 57,293 | -0.09(-4.69%) |
Jan 17, 2024 | 1.900 | 1.930 | 1.730 | 1.920 | 74,590 | +0.06(+3.23%) |
Jan 16, 2024 | 1.810 | 1.900 | 1.700 | 1.860 | 69,557 | +0.06(+3.33%) |
Jan 12, 2024 | 1.450 | 1.850 | 1.450 | 1.800 | 166,359 | +0.32(+21.62%) |
Jan 11, 2024 | 1.490 | 1.500 | 1.370 | 1.480 | 72,074 | +0.02(+1.37%) |
Jan 10, 2024 | 1.560 | 1.600 | 1.460 | 1.460 | 47,729 | -0.12(-7.54%) |
Jan 09, 2024 | 1.690 | 1.706 | 1.530 | 1.579 | 79,289 | -0.13(-7.66%) |
Jan 08, 2024 | 1.510 | 1.730 | 1.500 | 1.710 | 303,764 | +0.20(+13.25%) |
Jan 05, 2024 | 1.440 | 1.540 | 1.363 | 1.510 | 78,009 | +0.12(+8.63%) |
Jan 04, 2024 | 1.400 | 1.420 | 1.320 | 1.390 | 56,418 | +0.05(+3.73%) |
Jan 03, 2024 | 1.290 | 1.400 | 1.250 | 1.340 | 97,536 | +0.02(+1.52%) |
Jan 02, 2024 | 1.270 | 1.390 | 1.264 | 1.320 | 21,897 | -0.03(-2.22%) |
Dec 29, 2023 | 1.330 | 1.415 | 1.270 | 1.350 | 39,191 | +0.02(+1.50%) |
Dec 28, 2023 | 1.340 | 1.430 | 1.300 | 1.330 | 81,607 | -0.01(-0.75%) |
Dec 27, 2023 | 1.360 | 1.431 | 1.330 | 1.340 | 80,344 | -0.02(-1.47%) |
Dec 26, 2023 | 1.320 | 1.380 | 1.310 | 1.360 | 53,929 | +0.04(+3.03%) |
Dec 22, 2023 | 1.300 | 1.340 | 1.300 | 1.320 | 28,397 | -0.02(-1.49%) |
Dec 21, 2023 | 1.330 | 1.350 | 1.240 | 1.340 | 26,828 | +0.02(+1.52%) |
Dec 20, 2023 | 1.320 | 1.440 | 1.290 | 1.320 | 102,011 | -0.01(-0.75%) |
Dec 19, 2023 | 1.270 | 1.360 | 1.260 | 1.330 | 42,033 | +0.07(+5.56%) |
Dec 18, 2023 | 1.240 | 1.289 | 1.190 | 1.260 | 44,827 | +0.05(+4.13%) |
Dec 15, 2023 | 1.260 | 1.480 | 1.210 | 1.210 | 214,132 | +0.01(+0.83%) |
Dec 14, 2023 | 1.220 | 1.320 | 1.200 | 1.200 | 75,917 | -0.03(-2.44%) |
Dec 13, 2023 | 1.070 | 1.230 | 1.050 | 1.230 | 64,130 | +0.11(+9.82%) |
Dec 12, 2023 | 1.110 | 1.170 | 1.040 | 1.120 | 66,430 | -0.06(-5.08%) |
Dec 11, 2023 | 1.290 | 1.290 | 1.150 | 1.180 | 57,453 | -0.02(-1.67%) |
Dec 08, 2023 | 1.150 | 1.200 | 1.080 | 1.200 | 86,686 | +0.05(+4.35%) |
Dec 07, 2023 | 1.130 | 1.170 | 1.050 | 1.150 | 63,407 | +0.00(+0.00%) |
Dec 06, 2023 | 1.150 | 1.170 | 1.070 | 1.150 | 56,487 | +0.00(+0.44%) |
Dec 05, 2023 | 1.390 | 1.390 | 1.020 | 1.145 | 227,617 | -0.24(-17.63%) |
Dec 04, 2023 | 1.350 | 1.500 | 1.310 | 1.390 | 108,539 | +0.09(+6.92%) |
Dec 01, 2023 | 1.110 | 1.300 | 1.010 | 1.300 | 156,658 | +0.15(+13.04%) |
Nov 30, 2023 | 0.9400 | 1.150 | 0.8263 | 1.150 | 115,073 | +0.23(+25.00%) |
Nov 29, 2023 | 0.8700 | 0.9200 | 0.8001 | 0.9200 | 48,616 | +0.09(+10.84%) |
Nov 28, 2023 | 0.8500 | 0.8775 | 0.8000 | 0.8300 | 85,410 | +0.03(+3.88%) |
Nov 27, 2023 | 0.8500 | 0.8690 | 0.7990 | 0.7990 | 73,024 | -0.02(-2.32%) |
Nov 24, 2023 | 0.7700 | 0.8767 | 0.7500 | 0.8180 | 116,076 | +0.07(+10.01%) |
Nov 22, 2023 | 1.000 | 1.020 | 0.7000 | 0.7436 | 290,240 | -0.21(-21.73%) |
Nov 21, 2023 | 0.9700 | 1.000 | 0.9000 | 0.9501 | 83,248 | -0.05(-4.99%) |
Nov 20, 2023 | 1.000 | 1.000 | 0.8265 | 1.000 | 61,467 | +0.08(+9.08%) |
Nov 17, 2023 | 0.9951 | 0.9951 | 0.8200 | 0.9168 | 110,812 | -0.08(-7.87%) |
Nov 16, 2023 | 1.160 | 1.160 | 0.9603 | 0.9951 | 317,535 | -0.01(-1.48%) |
Nov 15, 2023 | 0.9400 | 1.030 | 0.9000 | 1.010 | 793,439 | +0.11(+12.85%) |
Nov 14, 2023 | 0.7900 | 0.8950 | 0.7900 | 0.8950 | 102,581 | +0.09(+11.87%) |
Nov 13, 2023 | 0.7330 | 0.8699 | 0.7330 | 0.8000 | 44,498 | +0.04(+5.26%) |
Nov 10, 2023 | 0.8000 | 0.8500 | 0.7100 | 0.7600 | 26,259 | +0.01(+1.32%) |
Nov 09, 2023 | 0.8500 | 0.8600 | 0.7501 | 0.7501 | 73,045 | -0.03(-3.98%) |
Nov 08, 2023 | 0.9398 | 0.9398 | 0.7812 | 0.7812 | 51,191 | -0.06(-7.00%) |
Nov 07, 2023 | 0.8400 | 0.9345 | 0.8106 | 0.8400 | 56,233 | -0.03(-3.45%) |
Nov 06, 2023 | 0.8895 | 0.9250 | 0.8500 | 0.8700 | 30,851 | -0.05(-5.13%) |
Nov 03, 2023 | 0.9400 | 0.9400 | 0.8300 | 0.9170 | 56,506 | +0.04(+4.20%) |
Nov 02, 2023 | 0.8170 | 0.8900 | 0.7780 | 0.8800 | 60,677 | +0.13(+16.71%) |