Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.8300 | 0.8316 | 0.7824 | 0.7881 | 236,629 | -0.03(-3.24%) |
Jan 30, 2024 | 0.8500 | 0.8479 | 0.8121 | 0.8145 | 170,202 | -0.04(-4.18%) |
Jan 29, 2024 | 0.8020 | 0.8500 | 0.8000 | 0.8500 | 259,425 | +0.04(+5.20%) |
Jan 26, 2024 | 0.8000 | 0.8316 | 0.8000 | 0.8080 | 164,612 | -0.01(-0.86%) |
Jan 25, 2024 | 0.8400 | 0.8369 | 0.7800 | 0.8150 | 301,954 | +0.01(+1.87%) |
Jan 24, 2024 | 0.8500 | 0.8611 | 0.8000 | 0.8000 | 390,647 | -0.04(-4.25%) |
Jan 23, 2024 | 0.8470 | 0.8498 | 0.8000 | 0.8355 | 341,077 | +0.02(+1.89%) |
Jan 22, 2024 | 0.8500 | 0.8891 | 0.8026 | 0.8200 | 381,404 | -0.03(-3.52%) |
Jan 19, 2024 | 0.8300 | 0.8499 | 0.7623 | 0.8499 | 473,480 | +0.03(+3.65%) |
Jan 18, 2024 | 0.8404 | 0.8427 | 0.8000 | 0.8200 | 389,969 | -0.01(-0.97%) |
Jan 17, 2024 | 0.9200 | 0.9190 | 0.8000 | 0.8280 | 682,671 | -0.06(-7.19%) |
Jan 16, 2024 | 1.010 | 1.010 | 0.8901 | 0.8921 | 1,102,172 | -0.12(-11.67%) |
Jan 12, 2024 | 1.050 | 1.080 | 1.010 | 1.010 | 379,495 | -0.05(-4.72%) |
Jan 11, 2024 | 1.050 | 1.090 | 1.020 | 1.060 | 497,431 | -0.01(-0.93%) |
Jan 10, 2024 | 1.100 | 1.120 | 1.060 | 1.070 | 428,856 | -0.04(-3.60%) |
Jan 09, 2024 | 1.120 | 1.150 | 1.080 | 1.110 | 533,412 | -0.03(-2.63%) |
Jan 08, 2024 | 1.150 | 1.220 | 1.140 | 1.140 | 698,465 | -0.02(-1.72%) |
Jan 05, 2024 | 1.150 | 1.171 | 1.110 | 1.160 | 524,296 | -0.01(-0.43%) |
Jan 04, 2024 | 1.150 | 1.180 | 1.140 | 1.165 | 384,888 | +0.03(+2.64%) |
Jan 03, 2024 | 1.260 | 1.280 | 1.130 | 1.135 | 1,032,280 | -0.12(-9.92%) |
Jan 02, 2024 | 1.260 | 1.320 | 1.230 | 1.260 | 610,891 | +0.00(+0.00%) |
Dec 29, 2023 | 1.370 | 1.370 | 1.230 | 1.260 | 823,763 | -0.11(-8.03%) |
Dec 28, 2023 | 1.300 | 1.445 | 1.300 | 1.370 | 1,641,059 | +0.08(+6.20%) |
Dec 27, 2023 | 1.240 | 1.340 | 1.200 | 1.290 | 1,157,733 | +0.06(+4.88%) |
Dec 26, 2023 | 1.160 | 1.250 | 1.140 | 1.230 | 686,537 | +0.06(+5.13%) |
Dec 22, 2023 | 1.130 | 1.220 | 1.125 | 1.170 | 775,246 | +0.03(+2.63%) |
Dec 21, 2023 | 1.140 | 1.180 | 1.135 | 1.140 | 566,111 | +0.00(+0.00%) |
Dec 20, 2023 | 1.240 | 1.245 | 1.125 | 1.140 | 844,645 | -0.07(-5.79%) |
Dec 19, 2023 | 1.140 | 1.240 | 1.140 | 1.210 | 1,188,837 | +0.07(+6.14%) |
Dec 18, 2023 | 1.160 | 1.180 | 1.120 | 1.140 | 708,518 | -0.03(-2.15%) |
Dec 15, 2023 | 1.250 | 1.250 | 1.160 | 1.165 | 668,642 | -0.08(-6.80%) |
Dec 14, 2023 | 1.230 | 1.311 | 1.210 | 1.250 | 987,266 | +0.01(+0.81%) |
Dec 13, 2023 | 1.210 | 1.260 | 1.110 | 1.240 | 1,637,855 | +0.03(+2.48%) |
Dec 12, 2023 | 1.020 | 1.290 | 1.020 | 1.210 | 2,716,948 | +0.14(+13.08%) |
Dec 11, 2023 | 1.140 | 1.160 | 1.030 | 1.070 | 1,435,788 | -0.06(-5.31%) |
Dec 08, 2023 | 1.170 | 1.220 | 1.120 | 1.130 | 838,884 | -0.03(-2.59%) |
Dec 07, 2023 | 1.230 | 1.240 | 1.100 | 1.160 | 1,945,430 | -0.05(-4.13%) |
Dec 06, 2023 | 1.320 | 1.390 | 1.200 | 1.210 | 2,080,029 | -0.05(-4.35%) |
Dec 05, 2023 | 1.510 | 1.620 | 1.260 | 1.265 | 4,130,043 | -0.22(-14.53%) |
Dec 04, 2023 | 1.860 | 2.150 | 1.450 | 1.480 | 11,880,366 | -0.32(-17.78%) |
Dec 01, 2023 | 1.280 | 1.820 | 1.170 | 1.800 | 7,426,601 | +0.54(+42.86%) |
Nov 30, 2023 | 1.460 | 1.590 | 1.200 | 1.260 | 2,800,223 | -0.13(-9.35%) |
Nov 29, 2023 | 1.220 | 1.470 | 1.180 | 1.390 | 5,603,270 | +0.25(+21.93%) |
Nov 28, 2023 | 0.9700 | 1.150 | 0.9600 | 1.140 | 1,646,677 | +0.15(+15.15%) |
Nov 27, 2023 | 0.9645 | 1.010 | 0.9000 | 0.9900 | 545,339 | +0.02(+2.07%) |
Nov 24, 2023 | 0.9700 | 0.9851 | 0.9500 | 0.9699 | 375,602 | +0.03(+2.97%) |
Nov 22, 2023 | 0.9300 | 0.9797 | 0.9153 | 0.9419 | 932,670 | +0.04(+4.66%) |
Nov 21, 2023 | 0.8700 | 0.9100 | 0.8600 | 0.9000 | 344,175 | +0.04(+4.17%) |
Nov 20, 2023 | 1.000 | 1.000 | 0.8081 | 0.8640 | 1,274,459 | -0.14(-13.58%) |
Nov 17, 2023 | 1.000 | 1.010 | 0.9018 | 0.9998 | 851,811 | +0.06(+6.38%) |
Nov 16, 2023 | 0.9941 | 1.110 | 0.8911 | 0.9398 | 2,437,372 | -0.06(-6.02%) |
Nov 15, 2023 | 0.8700 | 1.070 | 0.8510 | 1.000 | 5,159,815 | +0.24(+30.80%) |
Nov 14, 2023 | 0.7400 | 0.7793 | 0.6659 | 0.7645 | 1,157,832 | +0.05(+6.33%) |
Nov 13, 2023 | 0.5600 | 0.7886 | 0.5400 | 0.7190 | 3,258,606 | +0.16(+29.50%) |
Nov 10, 2023 | 0.5600 | 0.5808 | 0.5400 | 0.5552 | 161,464 | -0.01(-2.43%) |
Nov 09, 2023 | 0.6100 | 0.6190 | 0.5600 | 0.5690 | 201,872 | -0.03(-5.53%) |
Nov 08, 2023 | 0.6282 | 0.6548 | 0.5900 | 0.6023 | 187,649 | -0.02(-2.87%) |
Nov 07, 2023 | 0.6600 | 0.6899 | 0.6200 | 0.6201 | 185,288 | -0.04(-5.73%) |
Nov 06, 2023 | 0.7300 | 0.7300 | 0.6200 | 0.6578 | 276,073 | -0.04(-5.46%) |
Nov 03, 2023 | 0.6700 | 0.7000 | 0.6509 | 0.6958 | 409,390 | +0.06(+9.37%) |
Nov 02, 2023 | 0.5600 | 0.6580 | 0.5501 | 0.6362 | 673,674 | +0.10(+17.73%) |