Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.450 | 1.490 | 1.330 | 1.380 | 579,675 | -0.10(-6.76%) |
Jan 30, 2024 | 1.540 | 1.570 | 1.310 | 1.480 | 13,170,891 | +0.10(+7.25%) |
Jan 29, 2024 | 1.390 | 1.390 | 1.314 | 1.380 | 107,617 | +0.04(+2.99%) |
Jan 26, 2024 | 1.330 | 1.344 | 1.310 | 1.340 | 24,901 | +0.01(+0.75%) |
Jan 25, 2024 | 1.350 | 1.370 | 1.330 | 1.330 | 46,870 | -0.04(-2.92%) |
Jan 24, 2024 | 1.370 | 1.376 | 1.350 | 1.370 | 64,020 | +0.03(+2.24%) |
Jan 23, 2024 | 1.320 | 1.380 | 1.320 | 1.340 | 229,048 | +0.03(+2.29%) |
Jan 22, 2024 | 1.270 | 1.330 | 1.270 | 1.310 | 96,202 | +0.06(+4.80%) |
Jan 19, 2024 | 1.240 | 1.310 | 1.240 | 1.250 | 93,088 | -0.08(-6.02%) |
Jan 18, 2024 | 1.190 | 1.340 | 1.180 | 1.330 | 368,682 | +0.09(+7.69%) |
Jan 17, 2024 | 1.310 | 1.340 | 1.230 | 1.235 | 258,816 | -0.11(-8.52%) |
Jan 16, 2024 | 1.410 | 1.370 | 1.330 | 1.350 | 189,633 | +0.03(+2.27%) |
Jan 12, 2024 | 1.450 | 1.450 | 1.300 | 1.320 | 200,842 | -0.10(-7.04%) |
Jan 11, 2024 | 1.490 | 1.490 | 1.410 | 1.420 | 357,833 | +0.01(+0.71%) |
Jan 10, 2024 | 1.350 | 1.430 | 1.335 | 1.410 | 510,874 | +0.09(+6.82%) |
Jan 09, 2024 | 1.250 | 1.320 | 1.240 | 1.320 | 161,088 | +0.06(+4.76%) |
Jan 08, 2024 | 1.250 | 1.330 | 1.220 | 1.260 | 320,387 | +0.01(+0.80%) |
Jan 05, 2024 | 1.240 | 1.250 | 1.170 | 1.250 | 210,616 | +0.04(+3.31%) |
Jan 04, 2024 | 1.280 | 1.300 | 1.170 | 1.210 | 631,737 | -0.04(-3.20%) |
Jan 03, 2024 | 1.200 | 1.320 | 1.180 | 1.250 | 3,060,591 | +0.09(+7.76%) |
Jan 02, 2024 | 1.080 | 1.200 | 1.080 | 1.160 | 389,075 | +0.09(+8.41%) |
Dec 29, 2023 | 1.000 | 1.120 | 0.9901 | 1.070 | 290,115 | +0.07(+7.00%) |
Dec 28, 2023 | 1.020 | 1.020 | 0.9600 | 1.000 | 107,393 | +0.02(+2.04%) |
Dec 27, 2023 | 0.9400 | 0.9901 | 0.9300 | 0.9800 | 175,285 | +0.04(+4.37%) |
Dec 26, 2023 | 0.9300 | 0.9600 | 0.9150 | 0.9390 | 210,074 | +0.01(+1.51%) |
Dec 22, 2023 | 0.9200 | 0.9400 | 0.9100 | 0.9250 | 84,658 | -0.02(-1.84%) |
Dec 21, 2023 | 0.9200 | 0.9501 | 0.9200 | 0.9423 | 114,312 | +0.02(+2.39%) |
Dec 20, 2023 | 0.9300 | 0.9500 | 0.9200 | 0.9203 | 137,139 | -0.02(-2.54%) |
Dec 19, 2023 | 0.9200 | 0.9600 | 0.9100 | 0.9443 | 116,135 | +0.01(+0.71%) |
Dec 18, 2023 | 0.9500 | 0.9891 | 0.9320 | 0.9376 | 93,118 | -0.01(-1.31%) |
Dec 15, 2023 | 0.9600 | 0.9899 | 0.9355 | 0.9500 | 150,685 | -0.05(-4.90%) |
Dec 14, 2023 | 0.9500 | 0.9990 | 0.9500 | 0.9990 | 121,473 | +0.07(+7.37%) |
Dec 13, 2023 | 0.9550 | 0.9550 | 0.9000 | 0.9304 | 505,120 | -0.02(-2.44%) |
Dec 12, 2023 | 0.9800 | 0.9932 | 0.9537 | 0.9537 | 303,360 | -0.05(-4.63%) |
Dec 11, 2023 | 1.020 | 1.020 | 0.9800 | 1.000 | 140,287 | -0.03(-2.91%) |
Dec 08, 2023 | 1.020 | 1.050 | 1.000 | 1.030 | 245,803 | +0.01(+0.98%) |
Dec 07, 2023 | 1.000 | 1.050 | 1.000 | 1.020 | 177,512 | -0.01(-0.97%) |
Dec 06, 2023 | 1.010 | 1.060 | 0.9801 | 1.030 | 403,238 | +0.04(+3.55%) |
Dec 05, 2023 | 0.9952 | 1.009 | 0.9600 | 0.9947 | 293,855 | -0.02(-1.51%) |
Dec 04, 2023 | 1.040 | 1.050 | 0.9711 | 1.010 | 950,775 | -0.02(-1.94%) |
Dec 01, 2023 | 1.050 | 1.150 | 1.010 | 1.030 | 581,892 | -0.06(-5.50%) |
Nov 30, 2023 | 1.040 | 1.120 | 1.030 | 1.090 | 1,419,146 | -0.03(-2.68%) |
Nov 29, 2023 | 1.250 | 1.330 | 1.100 | 1.120 | 6,223,820 | -0.23(-17.34%) |
Nov 28, 2023 | 1.180 | 1.490 | 1.040 | 1.355 | 97,886,592 | +0.61(+83.11%) |
Nov 27, 2023 | 0.7666 | 0.7783 | 0.7300 | 0.7400 | 173,216 | -0.00(-0.13%) |
Nov 24, 2023 | 0.7600 | 0.7900 | 0.7400 | 0.7410 | 82,190 | -0.02(-2.50%) |
Nov 22, 2023 | 0.7400 | 0.7700 | 0.7300 | 0.7600 | 85,603 | +0.03(+3.68%) |
Nov 21, 2023 | 0.7500 | 0.7800 | 0.7300 | 0.7330 | 310,724 | -0.04(-5.11%) |
Nov 20, 2023 | 0.7700 | 0.7900 | 0.7500 | 0.7725 | 219,055 | +0.03(+4.39%) |
Nov 17, 2023 | 0.7300 | 0.7700 | 0.7200 | 0.7400 | 111,180 | +0.02(+2.68%) |
Nov 16, 2023 | 0.7600 | 0.7800 | 0.7010 | 0.7207 | 407,685 | -0.05(-6.40%) |
Nov 15, 2023 | 0.7300 | 0.8400 | 0.7300 | 0.7700 | 208,910 | +0.03(+4.05%) |
Nov 14, 2023 | 0.7378 | 0.7699 | 0.7220 | 0.7400 | 44,029 | +0.00(+0.61%) |
Nov 13, 2023 | 0.7472 | 0.7850 | 0.7200 | 0.7355 | 71,505 | -0.03(-4.17%) |
Nov 10, 2023 | 0.8000 | 0.8000 | 0.7331 | 0.7675 | 32,065 | +0.04(+4.92%) |
Nov 09, 2023 | 0.7700 | 0.8000 | 0.7210 | 0.7315 | 168,294 | -0.05(-6.85%) |
Nov 08, 2023 | 0.7700 | 0.8000 | 0.7700 | 0.7853 | 105,475 | +0.02(+1.99%) |
Nov 07, 2023 | 0.7801 | 0.7801 | 0.7500 | 0.7700 | 107,054 | -0.01(-1.29%) |
Nov 06, 2023 | 0.7700 | 0.7900 | 0.7600 | 0.7801 | 164,900 | +0.02(+2.63%) |
Nov 03, 2023 | 0.8000 | 0.8000 | 0.7600 | 0.7601 | 84,810 | -0.02(-2.12%) |
Nov 02, 2023 | 0.7566 | 0.7880 | 0.7553 | 0.7766 | 138,184 | +0.01(+0.87%) |