Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 1.090 | 1.250 | 1.040 | 1.050 | 2,999,946 | -0.02(-1.87%) |
Dec 28, 2023 | 1.030 | 1.070 | 1.030 | 1.070 | 737,708 | +0.01(+0.94%) |
Dec 27, 2023 | 1.030 | 1.075 | 1.030 | 1.060 | 1,955,330 | +0.01(+0.95%) |
Dec 26, 2023 | 1.070 | 1.110 | 1.040 | 1.050 | 1,516,468 | -0.02(-1.87%) |
Dec 22, 2023 | 1.010 | 1.080 | 0.9971 | 1.070 | 2,065,121 | +0.06(+5.94%) |
Dec 21, 2023 | 0.9425 | 1.010 | 0.9400 | 1.010 | 2,491,357 | +0.07(+8.02%) |
Dec 20, 2023 | 0.9900 | 0.9999 | 0.8000 | 0.9350 | 6,191,030 | -0.08(-8.33%) |
Dec 19, 2023 | 0.9500 | 1.020 | 0.9400 | 1.020 | 1,566,805 | +0.08(+8.78%) |
Dec 18, 2023 | 1.020 | 1.020 | 0.9104 | 0.9377 | 3,032,076 | -0.07(-7.16%) |
Dec 15, 2023 | 1.080 | 1.085 | 1.000 | 1.010 | 2,810,778 | -0.05(-4.72%) |
Dec 14, 2023 | 1.090 | 1.130 | 1.030 | 1.060 | 2,772,794 | -0.03(-2.75%) |
Dec 13, 2023 | 1.000 | 1.100 | 0.9850 | 1.090 | 2,560,531 | +0.08(+7.92%) |
Dec 12, 2023 | 0.9800 | 1.020 | 0.9449 | 1.010 | 1,946,527 | +0.04(+3.80%) |
Dec 11, 2023 | 0.9900 | 1.010 | 0.9462 | 0.9730 | 3,625,230 | -0.04(-3.66%) |
Dec 08, 2023 | 1.010 | 1.040 | 0.9755 | 1.010 | 2,095,959 | +0.01(+1.00%) |
Dec 07, 2023 | 1.010 | 1.020 | 0.9600 | 1.000 | 3,096,641 | -0.02(-1.96%) |
Dec 06, 2023 | 1.080 | 1.150 | 0.9911 | 1.020 | 5,919,805 | +0.03(+3.41%) |
Dec 05, 2023 | 1.000 | 1.050 | 0.9771 | 0.9864 | 4,776,390 | +0.00(+0.39%) |
Dec 04, 2023 | 0.8950 | 0.9829 | 0.8900 | 0.9826 | 3,993,612 | +0.08(+8.74%) |
Dec 01, 2023 | 0.8829 | 0.9284 | 0.8400 | 0.9036 | 3,503,235 | +0.03(+3.30%) |
Nov 30, 2023 | 0.8800 | 0.9106 | 0.8402 | 0.8747 | 2,608,099 | -0.00(-0.40%) |
Nov 29, 2023 | 0.9320 | 0.9782 | 0.8618 | 0.8782 | 5,070,455 | -0.01(-1.37%) |
Nov 28, 2023 | 0.8700 | 0.8982 | 0.8048 | 0.8904 | 1,919,056 | +0.02(+2.36%) |
Nov 27, 2023 | 0.8313 | 0.8868 | 0.7700 | 0.8699 | 3,678,738 | +0.03(+3.71%) |
Nov 24, 2023 | 0.8242 | 0.8809 | 0.7900 | 0.8388 | 2,519,928 | +0.02(+3.01%) |
Nov 22, 2023 | 0.9000 | 0.9088 | 0.7734 | 0.8143 | 5,082,017 | -0.08(-8.52%) |
Nov 21, 2023 | 0.8779 | 0.9586 | 0.8600 | 0.8901 | 5,485,192 | -0.05(-5.33%) |
Nov 20, 2023 | 0.9740 | 0.9872 | 0.8503 | 0.9402 | 9,856,464 | -0.01(-1.48%) |
Nov 17, 2023 | 0.9000 | 1.040 | 0.8673 | 0.9543 | 12,304,081 | +0.07(+7.81%) |
Nov 16, 2023 | 0.8200 | 0.9500 | 0.8183 | 0.8852 | 15,564,312 | +0.08(+10.42%) |
Nov 15, 2023 | 0.6789 | 0.8656 | 0.6744 | 0.8017 | 21,060,060 | +0.12(+17.88%) |
Nov 14, 2023 | 0.6729 | 0.6999 | 0.6309 | 0.6801 | 24,238,662 | +0.04(+5.46%) |
Nov 13, 2023 | 0.7000 | 0.7000 | 0.5902 | 0.6449 | 82,206,000 | -4.11(-86.44%) |
Nov 10, 2023 | 4.850 | 5.000 | 4.710 | 4.755 | 885,055 | -0.17(-3.35%) |
Nov 09, 2023 | 5.550 | 5.608 | 4.910 | 4.920 | 947,999 | -0.53(-9.72%) |
Nov 08, 2023 | 5.420 | 5.490 | 5.150 | 5.450 | 885,274 | +0.03(+0.55%) |
Nov 07, 2023 | 5.480 | 5.640 | 5.320 | 5.420 | 1,171,674 | -0.06(-1.09%) |
Nov 06, 2023 | 5.430 | 5.705 | 5.400 | 5.480 | 1,141,245 | +0.11(+2.05%) |
Nov 03, 2023 | 5.180 | 5.480 | 5.120 | 5.370 | 1,219,918 | +0.30(+5.92%) |
Nov 02, 2023 | 5.300 | 5.300 | 4.990 | 5.070 | 960,230 | -0.02(-0.39%) |
Nov 01, 2023 | 5.000 | 5.170 | 4.790 | 5.090 | 1,087,815 | +0.11(+2.21%) |
Oct 31, 2023 | 4.580 | 5.020 | 4.570 | 4.980 | 2,000,199 | +0.40(+8.73%) |
Oct 30, 2023 | 4.590 | 4.750 | 4.350 | 4.580 | 1,086,628 | +0.16(+3.62%) |
Oct 27, 2023 | 4.610 | 4.780 | 4.330 | 4.420 | 2,507,278 | -0.16(-3.49%) |
Oct 26, 2023 | 4.630 | 4.740 | 4.360 | 4.580 | 1,517,120 | -0.08(-1.72%) |
Oct 25, 2023 | 4.970 | 4.970 | 4.550 | 4.660 | 1,537,728 | -0.31(-6.24%) |
Oct 24, 2023 | 5.030 | 5.100 | 4.870 | 4.970 | 1,340,478 | -0.01(-0.20%) |
Oct 23, 2023 | 5.280 | 5.290 | 4.970 | 4.980 | 877,342 | -0.30(-5.68%) |
Oct 20, 2023 | 5.330 | 5.390 | 5.140 | 5.280 | 969,459 | -0.04(-0.75%) |
Oct 19, 2023 | 5.230 | 5.520 | 5.090 | 5.320 | 1,201,278 | +0.04(+0.76%) |
Oct 18, 2023 | 5.410 | 5.520 | 5.230 | 5.280 | 522,049 | -0.24(-4.35%) |
Oct 17, 2023 | 5.580 | 5.660 | 5.500 | 5.520 | 896,322 | -0.04(-0.72%) |
Oct 16, 2023 | 5.390 | 5.590 | 5.202 | 5.560 | 2,167,030 | +0.24(+4.51%) |
Oct 13, 2023 | 5.400 | 5.445 | 5.180 | 5.320 | 714,451 | -0.22(-3.97%) |
Oct 12, 2023 | 5.910 | 6.060 | 5.490 | 5.540 | 950,907 | -0.36(-6.10%) |
Oct 11, 2023 | 6.030 | 6.160 | 5.840 | 5.900 | 509,498 | -0.13(-2.16%) |
Oct 10, 2023 | 5.740 | 6.090 | 5.740 | 6.030 | 793,803 | +0.27(+4.69%) |
Oct 09, 2023 | 6.050 | 6.080 | 5.690 | 5.760 | 721,328 | -0.30(-4.95%) |
Oct 06, 2023 | 5.910 | 6.130 | 5.690 | 6.060 | 520,966 | +0.14(+2.36%) |
Oct 05, 2023 | 5.990 | 6.060 | 5.890 | 5.920 | 712,427 | -0.10(-1.66%) |
Oct 04, 2023 | 6.200 | 6.250 | 5.980 | 6.020 | 810,398 | -0.24(-3.83%) |
Oct 03, 2023 | 6.800 | 6.980 | 6.180 | 6.260 | 1,237,676 | -0.23(-3.54%) |