Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 0.5631 | 0.5900 | 0.5091 | 0.5128 | 2,563,090 | -0.04(-6.51%) |
Dec 28, 2023 | 0.5529 | 0.6006 | 0.5485 | 0.5485 | 2,840,245 | -0.01(-2.04%) |
Dec 27, 2023 | 0.5579 | 0.5750 | 0.5432 | 0.5599 | 3,079,288 | +0.00(+0.36%) |
Dec 26, 2023 | 0.5500 | 0.5740 | 0.5206 | 0.5579 | 3,344,337 | +0.02(+2.91%) |
Dec 22, 2023 | 0.5000 | 0.5600 | 0.4910 | 0.5421 | 4,984,094 | +0.10(+21.57%) |
Dec 21, 2023 | 0.6200 | 0.6900 | 0.4425 | 0.4459 | 19,503,676 | -0.11(-19.44%) |
Dec 20, 2023 | 0.5600 | 0.6132 | 0.5225 | 0.5535 | 4,712,758 | -0.01(-1.93%) |
Dec 19, 2023 | 0.5501 | 0.5742 | 0.5276 | 0.5644 | 1,836,656 | -0.01(-1.41%) |
Dec 18, 2023 | 0.6210 | 0.6298 | 0.5450 | 0.5725 | 2,383,211 | -0.03(-4.57%) |
Dec 15, 2023 | 0.6900 | 0.6947 | 0.5999 | 0.5999 | 4,427,128 | -0.08(-12.35%) |
Dec 14, 2023 | 0.6775 | 0.6900 | 0.6487 | 0.6844 | 2,097,727 | +0.01(+0.94%) |
Dec 13, 2023 | 0.6337 | 0.6940 | 0.6231 | 0.6780 | 2,402,871 | +0.03(+4.31%) |
Dec 12, 2023 | 0.6600 | 0.6827 | 0.6126 | 0.6500 | 1,973,205 | -0.01(-1.54%) |
Dec 11, 2023 | 0.6210 | 0.6700 | 0.6208 | 0.6602 | 2,198,476 | -0.01(-1.54%) |
Dec 08, 2023 | 0.6757 | 0.6954 | 0.6428 | 0.6705 | 1,830,066 | -0.02(-3.51%) |
Dec 07, 2023 | 0.7000 | 0.7098 | 0.6500 | 0.6949 | 4,198,946 | +0.03(+5.30%) |
Dec 06, 2023 | 0.6600 | 0.6888 | 0.6404 | 0.6599 | 1,570,302 | +0.03(+4.53%) |
Dec 05, 2023 | 0.7100 | 0.7076 | 0.6300 | 0.6313 | 1,468,886 | -0.07(-9.85%) |
Dec 04, 2023 | 0.6200 | 0.7169 | 0.6200 | 0.7003 | 2,178,656 | +0.05(+8.10%) |
Dec 01, 2023 | 0.6461 | 0.6532 | 0.5719 | 0.6478 | 2,447,227 | -0.01(-1.85%) |
Nov 30, 2023 | 0.6929 | 0.7700 | 0.6219 | 0.6600 | 5,171,461 | -0.03(-4.65%) |
Nov 29, 2023 | 0.6400 | 0.7100 | 0.6266 | 0.6922 | 2,942,340 | +0.08(+13.36%) |
Nov 28, 2023 | 0.6400 | 0.6499 | 0.5847 | 0.6106 | 2,047,838 | -0.02(-3.19%) |
Nov 27, 2023 | 0.6900 | 0.6925 | 0.5906 | 0.6307 | 4,529,718 | -0.02(-3.22%) |
Nov 24, 2023 | 0.5521 | 0.7158 | 0.5521 | 0.6517 | 8,041,259 | +0.08(+13.93%) |
Nov 22, 2023 | 0.5100 | 0.5720 | 0.4871 | 0.5720 | 3,686,371 | +0.07(+13.22%) |
Nov 21, 2023 | 0.5503 | 0.5701 | 0.5050 | 0.5052 | 2,530,155 | -0.05(-9.46%) |
Nov 20, 2023 | 0.5190 | 0.5800 | 0.5115 | 0.5580 | 8,125,317 | +0.05(+9.41%) |
Nov 17, 2023 | 0.4800 | 0.6140 | 0.4700 | 0.5100 | 17,129,600 | +0.03(+6.14%) |
Nov 16, 2023 | 0.3726 | 0.4958 | 0.3610 | 0.4805 | 19,867,492 | +0.10(+26.38%) |
Nov 15, 2023 | 0.3674 | 0.4000 | 0.3500 | 0.3802 | 9,839,501 | +0.03(+9.32%) |
Nov 14, 2023 | 0.2600 | 0.3637 | 0.2591 | 0.3478 | 18,757,684 | +0.09(+35.28%) |
Nov 13, 2023 | 0.2246 | 0.2600 | 0.1986 | 0.2571 | 12,712,008 | +0.03(+11.88%) |
Nov 10, 2023 | 0.2641 | 0.2650 | 0.2100 | 0.2298 | 18,450,924 | -0.01(-4.25%) |
Nov 09, 2023 | 0.4887 | 0.4903 | 0.2290 | 0.2400 | 58,302,800 | -0.97(-80.17%) |
Nov 08, 2023 | 1.350 | 1.350 | 1.180 | 1.210 | 1,410,449 | -0.12(-9.02%) |
Nov 07, 2023 | 1.310 | 1.410 | 1.295 | 1.330 | 1,315,711 | +0.01(+0.76%) |
Nov 06, 2023 | 1.330 | 1.400 | 1.280 | 1.320 | 1,040,598 | +0.03(+2.33%) |
Nov 03, 2023 | 1.250 | 1.350 | 1.225 | 1.290 | 2,009,722 | +0.10(+8.40%) |
Nov 02, 2023 | 1.320 | 1.330 | 1.170 | 1.190 | 1,514,228 | -0.07(-5.56%) |
Nov 01, 2023 | 1.330 | 1.340 | 1.250 | 1.260 | 1,864,944 | -0.03(-2.33%) |
Oct 31, 2023 | 1.290 | 1.330 | 1.245 | 1.290 | 735,108 | +0.00(+0.00%) |
Oct 30, 2023 | 1.290 | 1.350 | 1.270 | 1.290 | 915,852 | +0.04(+3.20%) |
Oct 27, 2023 | 1.350 | 1.350 | 1.240 | 1.250 | 1,207,971 | -0.09(-6.72%) |
Oct 26, 2023 | 1.320 | 1.370 | 1.250 | 1.340 | 871,731 | +0.02(+1.52%) |
Oct 25, 2023 | 1.300 | 1.350 | 1.260 | 1.320 | 898,142 | -0.01(-0.75%) |
Oct 24, 2023 | 1.360 | 1.450 | 1.320 | 1.330 | 1,183,620 | +0.00(+0.00%) |
Oct 23, 2023 | 1.420 | 1.420 | 1.290 | 1.330 | 1,634,913 | -0.04(-2.92%) |
Oct 20, 2023 | 1.390 | 1.430 | 1.280 | 1.370 | 1,102,953 | -0.01(-0.72%) |
Oct 19, 2023 | 1.490 | 1.495 | 1.330 | 1.380 | 1,395,005 | -0.11(-7.38%) |
Oct 18, 2023 | 1.560 | 1.560 | 1.470 | 1.490 | 463,662 | -0.08(-5.10%) |
Oct 17, 2023 | 1.570 | 1.637 | 1.520 | 1.570 | 826,684 | +0.01(+0.64%) |
Oct 16, 2023 | 1.540 | 1.610 | 1.440 | 1.560 | 1,002,588 | +0.02(+1.30%) |
Oct 13, 2023 | 1.520 | 1.560 | 1.435 | 1.540 | 758,627 | +0.03(+1.99%) |
Oct 12, 2023 | 1.710 | 1.710 | 1.495 | 1.510 | 830,995 | -0.17(-10.12%) |
Oct 11, 2023 | 1.750 | 1.830 | 1.640 | 1.680 | 1,329,381 | -0.06(-3.45%) |
Oct 10, 2023 | 1.490 | 1.785 | 1.480 | 1.740 | 1,753,943 | +0.23(+15.23%) |
Oct 09, 2023 | 1.400 | 1.540 | 1.330 | 1.510 | 2,372,526 | +0.10(+7.09%) |
Oct 06, 2023 | 1.370 | 1.440 | 1.340 | 1.410 | 1,055,823 | +0.01(+0.71%) |
Oct 05, 2023 | 1.350 | 1.410 | 1.330 | 1.400 | 787,603 | +0.01(+0.72%) |
Oct 04, 2023 | 1.480 | 1.480 | 1.321 | 1.390 | 1,763,026 | -0.11(-7.33%) |
Oct 03, 2023 | 1.480 | 1.540 | 1.440 | 1.500 | 1,447,457 | +0.00(+0.00%) |