Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.240 | 1.300 | 1.084 | 1.140 | 673,232 | -0.08(-6.56%) |
Jan 30, 2024 | 1.190 | 1.240 | 1.124 | 1.220 | 531,927 | +0.03(+2.52%) |
Jan 29, 2024 | 1.140 | 1.200 | 1.140 | 1.190 | 603,481 | +0.06(+5.31%) |
Jan 26, 2024 | 1.100 | 1.161 | 1.100 | 1.130 | 271,787 | +0.03(+2.73%) |
Jan 25, 2024 | 1.190 | 1.230 | 1.080 | 1.100 | 530,303 | -0.08(-6.78%) |
Jan 24, 2024 | 1.230 | 1.240 | 1.180 | 1.180 | 324,206 | -0.04(-3.28%) |
Jan 23, 2024 | 1.190 | 1.240 | 1.190 | 1.220 | 384,457 | +0.03(+2.52%) |
Jan 22, 2024 | 1.100 | 1.330 | 1.090 | 1.190 | 941,981 | +0.11(+10.19%) |
Jan 19, 2024 | 1.000 | 1.120 | 0.8256 | 1.080 | 1,598,911 | +0.11(+11.65%) |
Jan 18, 2024 | 1.180 | 1.198 | 0.8800 | 0.9673 | 1,302,487 | -0.13(-12.06%) |
Jan 17, 2024 | 1.130 | 1.150 | 1.060 | 1.100 | 1,104,112 | -0.08(-6.78%) |
Jan 16, 2024 | 1.260 | 1.270 | 1.120 | 1.180 | 611,709 | -0.06(-4.84%) |
Jan 12, 2024 | 1.330 | 1.360 | 1.170 | 1.240 | 906,787 | -0.08(-6.06%) |
Jan 11, 2024 | 1.350 | 1.420 | 1.305 | 1.320 | 1,047,090 | -0.01(-0.75%) |
Jan 10, 2024 | 1.410 | 1.550 | 1.030 | 1.330 | 3,944,181 | -0.05(-3.62%) |
Jan 09, 2024 | 1.240 | 1.400 | 1.210 | 1.380 | 1,168,521 | +0.12(+9.52%) |
Jan 08, 2024 | 1.170 | 1.350 | 1.120 | 1.260 | 1,522,421 | +0.12(+10.53%) |
Jan 05, 2024 | 1.130 | 1.160 | 1.081 | 1.140 | 545,347 | +0.02(+1.79%) |
Jan 04, 2024 | 1.140 | 1.150 | 1.080 | 1.120 | 612,720 | -0.02(-1.75%) |
Jan 03, 2024 | 1.150 | 1.177 | 1.060 | 1.140 | 902,871 | -0.05(-4.20%) |
Jan 02, 2024 | 1.010 | 1.280 | 1.010 | 1.190 | 2,118,273 | +0.19(+19.00%) |
Dec 29, 2023 | 1.050 | 1.090 | 0.8050 | 1.000 | 1,158,385 | -0.06(-5.66%) |
Dec 28, 2023 | 1.090 | 1.150 | 1.060 | 1.060 | 999,527 | -0.01(-0.93%) |
Dec 27, 2023 | 1.080 | 1.118 | 0.9595 | 1.070 | 1,236,174 | +0.07(+7.00%) |
Dec 26, 2023 | 0.8500 | 1.090 | 0.8440 | 1.000 | 1,390,111 | +0.13(+14.82%) |
Dec 22, 2023 | 0.7700 | 0.8710 | 0.7700 | 0.8709 | 592,209 | +0.08(+9.59%) |
Dec 21, 2023 | 0.8500 | 0.8500 | 0.7701 | 0.7947 | 342,708 | -0.02(-3.01%) |
Dec 20, 2023 | 0.7845 | 0.8799 | 0.7800 | 0.8194 | 650,681 | +0.07(+8.83%) |
Dec 19, 2023 | 0.7200 | 0.7850 | 0.7200 | 0.7529 | 430,664 | +0.04(+5.30%) |
Dec 18, 2023 | 0.8569 | 0.8700 | 0.6800 | 0.7150 | 915,465 | -0.16(-18.49%) |
Dec 15, 2023 | 0.8700 | 0.8900 | 0.8182 | 0.8772 | 657,864 | +0.05(+6.33%) |
Dec 14, 2023 | 0.7532 | 0.8400 | 0.7532 | 0.8250 | 790,478 | +0.08(+11.49%) |
Dec 13, 2023 | 0.7500 | 0.7590 | 0.7000 | 0.7400 | 598,239 | -0.01(-1.21%) |
Dec 12, 2023 | 0.6669 | 0.7900 | 0.6660 | 0.7491 | 594,164 | +0.10(+14.54%) |
Dec 11, 2023 | 0.6565 | 0.6800 | 0.6500 | 0.6540 | 332,727 | -0.02(-2.43%) |
Dec 08, 2023 | 0.6500 | 0.6818 | 0.6401 | 0.6703 | 145,813 | +0.03(+4.42%) |
Dec 07, 2023 | 0.6395 | 0.6540 | 0.6079 | 0.6419 | 304,933 | +0.02(+3.03%) |
Dec 06, 2023 | 0.6298 | 0.6552 | 0.6200 | 0.6230 | 281,119 | -0.02(-2.96%) |
Dec 05, 2023 | 0.7317 | 0.7399 | 0.6200 | 0.6420 | 394,443 | -0.05(-7.64%) |
Dec 04, 2023 | 0.6167 | 0.7300 | 0.6000 | 0.6951 | 752,405 | +0.08(+13.75%) |
Dec 01, 2023 | 0.5599 | 0.6600 | 0.5201 | 0.6111 | 855,855 | +0.09(+16.40%) |
Nov 30, 2023 | 0.5300 | 0.5600 | 0.5250 | 0.5250 | 814,074 | -0.01(-1.07%) |
Nov 29, 2023 | 0.5400 | 0.5688 | 0.5233 | 0.5307 | 571,303 | -0.01(-1.94%) |
Nov 28, 2023 | 0.4700 | 0.5700 | 0.4600 | 0.5412 | 2,287,035 | +0.08(+17.65%) |
Nov 27, 2023 | 0.4520 | 0.4869 | 0.4520 | 0.4600 | 261,837 | -0.01(-2.34%) |
Nov 24, 2023 | 0.4732 | 0.4990 | 0.4701 | 0.4710 | 276,271 | -0.01(-2.04%) |
Nov 22, 2023 | 0.4865 | 0.4865 | 0.4500 | 0.4808 | 201,720 | +0.01(+2.34%) |
Nov 21, 2023 | 0.4600 | 0.4900 | 0.4375 | 0.4698 | 490,547 | +0.01(+2.35%) |
Nov 20, 2023 | 0.4688 | 0.4800 | 0.4450 | 0.4590 | 391,595 | -0.01(-2.30%) |
Nov 17, 2023 | 0.4500 | 0.4741 | 0.4408 | 0.4698 | 502,571 | +0.02(+4.56%) |
Nov 16, 2023 | 0.4900 | 0.5025 | 0.4400 | 0.4493 | 317,566 | -0.05(-9.60%) |
Nov 15, 2023 | 0.4500 | 0.4990 | 0.4500 | 0.4970 | 946,038 | +0.06(+13.21%) |
Nov 14, 2023 | 0.4550 | 0.4839 | 0.4300 | 0.4390 | 748,826 | -0.02(-4.38%) |
Nov 13, 2023 | 0.5200 | 0.5200 | 0.4515 | 0.4591 | 987,181 | -0.05(-10.00%) |
Nov 10, 2023 | 0.6800 | 0.6803 | 0.5000 | 0.5101 | 1,579,160 | -0.17(-25.43%) |
Nov 09, 2023 | 0.7100 | 0.7495 | 0.6700 | 0.6841 | 419,133 | -0.03(-4.08%) |
Nov 08, 2023 | 0.7600 | 0.7900 | 0.7001 | 0.7132 | 459,161 | -0.03(-4.13%) |
Nov 07, 2023 | 0.7070 | 0.7908 | 0.6900 | 0.7439 | 891,873 | +0.05(+7.81%) |
Nov 06, 2023 | 0.6800 | 0.7400 | 0.6788 | 0.6900 | 360,240 | +0.01(+1.47%) |
Nov 03, 2023 | 0.6600 | 0.6805 | 0.6349 | 0.6800 | 458,663 | +0.03(+4.78%) |
Nov 02, 2023 | 0.6161 | 0.6520 | 0.6161 | 0.6490 | 403,026 | +0.04(+6.50%) |