Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 1.430 | 1.570 | 1.410 | 1.490 | 777,943 | +0.08(+5.67%) |
Dec 28, 2023 | 1.190 | 1.470 | 1.190 | 1.410 | 1,055,005 | +0.20(+16.53%) |
Dec 27, 2023 | 1.210 | 1.240 | 1.160 | 1.210 | 520,304 | +0.02(+1.68%) |
Dec 26, 2023 | 1.150 | 1.220 | 1.130 | 1.190 | 511,241 | +0.04(+3.48%) |
Dec 22, 2023 | 1.180 | 1.215 | 1.130 | 1.150 | 899,495 | -0.05(-4.17%) |
Dec 21, 2023 | 1.220 | 1.230 | 1.190 | 1.200 | 247,113 | -0.04(-3.23%) |
Dec 20, 2023 | 1.250 | 1.260 | 1.200 | 1.240 | 257,999 | +0.00(+0.00%) |
Dec 19, 2023 | 1.250 | 1.280 | 1.240 | 1.240 | 362,698 | -0.03(-2.36%) |
Dec 18, 2023 | 1.290 | 1.320 | 1.240 | 1.270 | 396,563 | -0.03(-2.31%) |
Dec 15, 2023 | 1.300 | 1.320 | 1.290 | 1.300 | 404,167 | -0.02(-1.52%) |
Dec 14, 2023 | 1.340 | 1.360 | 1.300 | 1.320 | 289,635 | +0.01(+0.76%) |
Dec 13, 2023 | 1.330 | 1.340 | 1.285 | 1.310 | 412,583 | +0.02(+1.55%) |
Dec 12, 2023 | 1.220 | 1.350 | 1.220 | 1.290 | 385,906 | +0.03(+2.38%) |
Dec 11, 2023 | 1.220 | 1.350 | 1.200 | 1.260 | 691,606 | +0.03(+2.44%) |
Dec 08, 2023 | 1.270 | 1.360 | 1.150 | 1.230 | 1,074,066 | -0.04(-3.15%) |
Dec 07, 2023 | 1.300 | 1.480 | 1.260 | 1.270 | 7,517,301 | +0.22(+20.95%) |
Dec 06, 2023 | 1.150 | 1.170 | 1.020 | 1.050 | 982,228 | -0.10(-8.70%) |
Dec 05, 2023 | 1.120 | 1.180 | 1.100 | 1.150 | 240,422 | +0.05(+4.55%) |
Dec 04, 2023 | 1.120 | 1.170 | 1.100 | 1.100 | 106,392 | -0.04(-3.51%) |
Dec 01, 2023 | 1.130 | 1.170 | 1.110 | 1.140 | 117,529 | +0.03(+2.70%) |
Nov 30, 2023 | 1.110 | 1.140 | 1.090 | 1.110 | 61,824 | +0.01(+0.91%) |
Nov 29, 2023 | 1.110 | 1.180 | 1.100 | 1.100 | 123,561 | -0.03(-2.65%) |
Nov 28, 2023 | 1.140 | 1.190 | 1.110 | 1.130 | 222,815 | -0.04(-3.42%) |
Nov 27, 2023 | 1.190 | 1.260 | 1.161 | 1.170 | 162,745 | -0.05(-4.10%) |
Nov 24, 2023 | 1.200 | 1.290 | 1.200 | 1.220 | 49,617 | -0.01(-0.81%) |
Nov 22, 2023 | 1.250 | 1.290 | 1.210 | 1.230 | 73,278 | -0.03(-2.38%) |
Nov 21, 2023 | 1.250 | 1.300 | 1.245 | 1.260 | 46,567 | +0.01(+0.80%) |
Nov 20, 2023 | 1.290 | 1.330 | 1.237 | 1.250 | 113,990 | -0.07(-5.30%) |
Nov 17, 2023 | 1.320 | 1.400 | 1.290 | 1.320 | 176,505 | +0.03(+2.33%) |
Nov 16, 2023 | 1.300 | 1.330 | 1.268 | 1.290 | 74,994 | -0.01(-0.77%) |
Nov 15, 2023 | 1.250 | 1.340 | 1.230 | 1.300 | 247,211 | -0.01(-0.76%) |
Nov 14, 2023 | 1.220 | 1.350 | 1.210 | 1.310 | 578,035 | +0.14(+11.97%) |
Nov 13, 2023 | 1.090 | 1.210 | 1.080 | 1.170 | 180,448 | +0.05(+4.46%) |
Nov 10, 2023 | 1.110 | 1.130 | 1.075 | 1.120 | 116,166 | +0.00(+0.00%) |
Nov 09, 2023 | 1.140 | 1.160 | 1.050 | 1.120 | 238,672 | -0.02(-1.75%) |
Nov 08, 2023 | 1.170 | 1.180 | 1.124 | 1.140 | 57,127 | +0.00(+0.00%) |
Nov 07, 2023 | 1.080 | 1.180 | 1.070 | 1.140 | 166,264 | +0.06(+5.56%) |
Nov 06, 2023 | 1.070 | 1.130 | 1.060 | 1.080 | 93,700 | -0.01(-0.92%) |
Nov 03, 2023 | 1.050 | 1.120 | 1.050 | 1.090 | 275,576 | +0.05(+4.81%) |
Nov 02, 2023 | 1.020 | 1.060 | 0.9647 | 1.040 | 127,585 | +0.03(+2.97%) |
Nov 01, 2023 | 1.000 | 1.020 | 0.9408 | 1.010 | 241,665 | -0.01(-0.98%) |
Oct 31, 2023 | 1.010 | 1.050 | 0.9900 | 1.020 | 270,197 | -0.01(-0.97%) |
Oct 30, 2023 | 0.9800 | 1.050 | 0.9600 | 1.030 | 378,732 | +0.06(+6.13%) |
Oct 27, 2023 | 0.9999 | 1.010 | 0.9400 | 0.9705 | 236,189 | +0.03(+3.24%) |
Oct 26, 2023 | 1.010 | 1.020 | 0.8700 | 0.9400 | 401,157 | -0.09(-8.74%) |
Oct 25, 2023 | 1.020 | 1.040 | 0.9800 | 1.030 | 407,739 | +0.02(+1.98%) |
Oct 24, 2023 | 1.000 | 1.010 | 0.9716 | 1.010 | 203,333 | +0.04(+4.12%) |
Oct 23, 2023 | 0.9100 | 0.9900 | 0.9070 | 0.9700 | 269,993 | +0.04(+3.89%) |
Oct 20, 2023 | 0.9006 | 0.9400 | 0.8757 | 0.9337 | 284,490 | +0.03(+3.68%) |
Oct 19, 2023 | 0.9200 | 0.9400 | 0.8700 | 0.9006 | 211,239 | -0.00(-0.41%) |
Oct 18, 2023 | 0.9000 | 0.9180 | 0.8600 | 0.9043 | 253,283 | +0.04(+4.42%) |
Oct 17, 2023 | 0.8100 | 0.9000 | 0.8100 | 0.8660 | 221,403 | +0.03(+4.19%) |
Oct 16, 2023 | 0.8100 | 0.8700 | 0.7900 | 0.8312 | 346,543 | +0.04(+5.07%) |
Oct 13, 2023 | 0.8100 | 0.8100 | 0.7900 | 0.7911 | 198,859 | +0.00(+0.18%) |
Oct 12, 2023 | 0.8520 | 0.8520 | 0.7500 | 0.7897 | 356,813 | -0.05(-6.07%) |
Oct 11, 2023 | 0.9200 | 0.9345 | 0.8277 | 0.8407 | 365,856 | -0.04(-4.47%) |
Oct 10, 2023 | 0.8900 | 0.9384 | 0.8703 | 0.8800 | 322,557 | -0.02(-2.06%) |
Oct 09, 2023 | 0.9550 | 0.9799 | 0.8800 | 0.8985 | 467,986 | -0.06(-5.96%) |
Oct 06, 2023 | 1.000 | 1.000 | 0.9300 | 0.9554 | 534,667 | -0.05(-5.41%) |
Oct 05, 2023 | 1.030 | 1.040 | 0.9700 | 1.010 | 96,729 | +0.01(+1.00%) |
Oct 04, 2023 | 0.9900 | 1.010 | 0.9701 | 1.000 | 106,457 | +0.01(+1.01%) |
Oct 03, 2023 | 1.030 | 1.050 | 0.9703 | 0.9900 | 250,409 | -0.06(-5.71%) |