Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.020 | 1.040 | 0.9500 | 0.9700 | 97,506 | -0.04(-4.02%) |
Jan 30, 2024 | 1.020 | 1.050 | 1.010 | 1.011 | 50,779 | -0.01(-0.92%) |
Jan 29, 2024 | 1.010 | 1.040 | 1.000 | 1.020 | 56,355 | +0.00(+0.00%) |
Jan 26, 2024 | 1.010 | 1.050 | 1.000 | 1.020 | 85,955 | +0.00(+0.00%) |
Jan 25, 2024 | 1.020 | 1.051 | 1.000 | 1.020 | 89,616 | -0.04(-3.77%) |
Jan 24, 2024 | 1.030 | 1.090 | 0.9950 | 1.060 | 169,644 | +0.01(+0.95%) |
Jan 23, 2024 | 1.040 | 1.060 | 1.010 | 1.050 | 51,939 | -0.03(-2.78%) |
Jan 22, 2024 | 1.070 | 1.095 | 1.010 | 1.080 | 102,733 | +0.00(+0.00%) |
Jan 19, 2024 | 1.190 | 1.190 | 1.050 | 1.080 | 58,348 | +0.01(+0.93%) |
Jan 18, 2024 | 1.070 | 1.110 | 1.050 | 1.070 | 80,561 | -0.02(-1.83%) |
Jan 17, 2024 | 1.140 | 1.140 | 1.070 | 1.090 | 58,195 | -0.09(-7.63%) |
Jan 16, 2024 | 1.200 | 1.190 | 1.100 | 1.180 | 82,833 | -0.02(-1.26%) |
Jan 12, 2024 | 1.190 | 1.220 | 1.110 | 1.195 | 73,004 | +0.03(+2.14%) |
Jan 11, 2024 | 1.170 | 1.190 | 1.130 | 1.170 | 60,121 | -0.02(-1.68%) |
Jan 10, 2024 | 1.200 | 1.200 | 1.119 | 1.190 | 126,910 | +0.09(+8.18%) |
Jan 09, 2024 | 1.170 | 1.180 | 1.060 | 1.100 | 169,157 | -0.05(-4.35%) |
Jan 08, 2024 | 1.150 | 1.160 | 1.100 | 1.150 | 66,222 | +0.03(+2.68%) |
Jan 05, 2024 | 1.120 | 1.130 | 1.090 | 1.120 | 39,855 | +0.05(+4.67%) |
Jan 04, 2024 | 1.150 | 1.170 | 1.050 | 1.070 | 97,362 | -0.08(-6.96%) |
Jan 03, 2024 | 1.160 | 1.170 | 1.140 | 1.150 | 32,906 | -0.02(-1.71%) |
Jan 02, 2024 | 1.170 | 1.170 | 1.130 | 1.170 | 47,667 | +0.01(+0.86%) |
Dec 29, 2023 | 1.180 | 1.180 | 1.124 | 1.160 | 59,247 | -0.02(-1.69%) |
Dec 28, 2023 | 1.220 | 1.220 | 1.160 | 1.180 | 62,010 | +0.00(+0.00%) |
Dec 27, 2023 | 1.200 | 1.220 | 1.170 | 1.180 | 75,880 | -0.02(-1.67%) |
Dec 26, 2023 | 1.210 | 1.240 | 1.180 | 1.200 | 61,221 | +0.00(+0.00%) |
Dec 22, 2023 | 1.140 | 1.230 | 1.140 | 1.200 | 140,181 | +0.02(+1.69%) |
Dec 21, 2023 | 1.170 | 1.190 | 1.120 | 1.180 | 158,774 | +0.01(+1.29%) |
Dec 20, 2023 | 1.120 | 1.340 | 1.120 | 1.165 | 964,250 | +0.10(+9.91%) |
Dec 19, 2023 | 1.050 | 1.060 | 1.010 | 1.060 | 142,271 | +0.00(+0.00%) |
Dec 18, 2023 | 1.020 | 1.060 | 1.010 | 1.060 | 116,989 | +0.02(+1.92%) |
Dec 15, 2023 | 1.090 | 1.090 | 1.010 | 1.040 | 61,281 | -0.01(-0.95%) |
Dec 14, 2023 | 1.090 | 1.090 | 1.000 | 1.050 | 254,063 | -0.02(-1.87%) |
Dec 13, 2023 | 1.060 | 1.100 | 1.060 | 1.070 | 137,663 | -0.02(-1.83%) |
Dec 12, 2023 | 1.090 | 1.110 | 1.060 | 1.090 | 81,318 | +0.02(+1.87%) |
Dec 11, 2023 | 1.100 | 1.110 | 1.050 | 1.070 | 233,996 | -0.04(-4.04%) |
Dec 08, 2023 | 1.130 | 1.210 | 1.070 | 1.115 | 256,616 | -0.01(-1.33%) |
Dec 07, 2023 | 1.110 | 1.200 | 1.070 | 1.130 | 245,069 | +0.03(+2.73%) |
Dec 06, 2023 | 1.150 | 1.200 | 1.050 | 1.100 | 405,007 | -0.10(-8.33%) |
Dec 05, 2023 | 1.300 | 1.370 | 1.080 | 1.200 | 2,517,019 | -0.39(-24.53%) |
Dec 04, 2023 | 1.400 | 1.790 | 1.355 | 1.590 | 1,371,230 | +0.27(+20.45%) |
Dec 01, 2023 | 1.150 | 1.370 | 1.130 | 1.320 | 1,103,221 | +0.18(+15.79%) |
Nov 30, 2023 | 1.120 | 1.190 | 1.060 | 1.140 | 217,954 | +0.06(+5.56%) |
Nov 29, 2023 | 1.100 | 1.150 | 1.040 | 1.080 | 156,370 | -0.02(-1.82%) |
Nov 28, 2023 | 1.140 | 1.140 | 1.030 | 1.100 | 129,172 | -0.01(-0.90%) |
Nov 27, 2023 | 1.150 | 1.150 | 1.060 | 1.110 | 78,665 | +0.00(+0.00%) |
Nov 24, 2023 | 1.150 | 1.150 | 1.110 | 1.110 | 100,425 | -0.03(-2.63%) |
Nov 22, 2023 | 1.180 | 1.200 | 1.110 | 1.140 | 90,448 | -0.01(-0.87%) |
Nov 21, 2023 | 1.190 | 1.210 | 1.100 | 1.150 | 130,159 | -0.01(-0.86%) |
Nov 20, 2023 | 1.270 | 1.270 | 1.140 | 1.160 | 90,179 | -0.05(-4.13%) |
Nov 17, 2023 | 1.220 | 1.280 | 1.160 | 1.210 | 184,808 | +0.06(+5.22%) |
Nov 16, 2023 | 1.220 | 1.230 | 1.050 | 1.150 | 281,224 | -0.06(-4.96%) |
Nov 15, 2023 | 1.230 | 1.315 | 1.170 | 1.210 | 534,693 | -0.01(-0.82%) |
Nov 14, 2023 | 1.240 | 1.290 | 1.190 | 1.220 | 721,783 | +0.02(+1.67%) |
Nov 13, 2023 | 1.320 | 1.360 | 1.160 | 1.200 | 1,833,928 | -1.04(-46.43%) |
Nov 10, 2023 | 2.290 | 2.507 | 2.230 | 2.240 | 78,014 | -0.37(-14.18%) |
Nov 09, 2023 | 3.150 | 3.160 | 2.560 | 2.610 | 93,671 | -0.54(-17.14%) |
Nov 08, 2023 | 3.190 | 3.392 | 3.110 | 3.150 | 112,380 | +0.03(+0.96%) |
Nov 07, 2023 | 2.850 | 3.170 | 2.800 | 3.120 | 98,081 | +0.37(+13.45%) |
Nov 06, 2023 | 2.580 | 2.830 | 2.520 | 2.750 | 74,601 | +0.29(+11.79%) |
Nov 03, 2023 | 2.190 | 2.480 | 2.190 | 2.460 | 19,671 | +0.29(+13.36%) |
Nov 02, 2023 | 2.000 | 2.190 | 2.000 | 2.170 | 21,334 | +0.17(+8.50%) |