Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.110 | 1.260 | 1.110 | 1.170 | 18,160 | +0.05(+4.46%) |
Jan 30, 2024 | 1.290 | 1.290 | 1.100 | 1.120 | 75,617 | -0.11(-8.94%) |
Jan 29, 2024 | 1.190 | 1.263 | 1.170 | 1.230 | 21,166 | -0.04(-3.15%) |
Jan 26, 2024 | 1.300 | 1.300 | 1.235 | 1.270 | 14,840 | -0.03(-2.31%) |
Jan 25, 2024 | 1.260 | 1.310 | 1.146 | 1.300 | 107,300 | +0.04(+3.17%) |
Jan 24, 2024 | 1.270 | 1.330 | 1.141 | 1.260 | 127,393 | +0.02(+1.61%) |
Jan 23, 2024 | 1.161 | 1.240 | 1.150 | 1.240 | 106,630 | +0.08(+6.90%) |
Jan 22, 2024 | 1.070 | 1.250 | 1.050 | 1.160 | 62,917 | +0.11(+10.48%) |
Jan 19, 2024 | 1.130 | 1.130 | 1.050 | 1.050 | 10,306 | -0.02(-1.87%) |
Jan 18, 2024 | 1.060 | 1.131 | 1.040 | 1.070 | 19,034 | -0.01(-0.93%) |
Jan 17, 2024 | 1.030 | 1.173 | 0.9991 | 1.080 | 77,791 | +0.05(+4.86%) |
Jan 16, 2024 | 1.110 | 1.090 | 0.9800 | 1.030 | 58,322 | -0.07(-6.78%) |
Jan 12, 2024 | 1.140 | 1.170 | 1.105 | 1.105 | 14,380 | -0.04(-3.31%) |
Jan 11, 2024 | 1.200 | 1.220 | 1.130 | 1.143 | 29,574 | -0.06(-4.91%) |
Jan 10, 2024 | 1.220 | 1.260 | 1.040 | 1.202 | 239,940 | +0.00(+0.13%) |
Jan 09, 2024 | 1.230 | 1.230 | 1.160 | 1.200 | 51,111 | +0.00(+0.00%) |
Jan 08, 2024 | 1.140 | 1.250 | 1.050 | 1.200 | 102,020 | +0.02(+1.69%) |
Jan 05, 2024 | 1.170 | 1.220 | 1.170 | 1.180 | 38,974 | -0.04(-3.28%) |
Jan 04, 2024 | 1.250 | 1.250 | 1.160 | 1.220 | 103,726 | -0.01(-0.81%) |
Jan 03, 2024 | 1.230 | 1.270 | 1.145 | 1.230 | 103,966 | +0.00(+0.00%) |
Jan 02, 2024 | 1.190 | 1.240 | 1.150 | 1.230 | 98,289 | +0.05(+4.24%) |
Dec 29, 2023 | 1.120 | 1.370 | 1.030 | 1.180 | 506,790 | +0.08(+7.27%) |
Dec 28, 2023 | 1.030 | 1.180 | 0.9401 | 1.100 | 356,452 | +0.10(+10.00%) |
Dec 27, 2023 | 0.8900 | 1.021 | 0.8900 | 1.000 | 157,027 | +0.06(+6.38%) |
Dec 26, 2023 | 0.8800 | 0.9629 | 0.8675 | 0.9400 | 212,760 | +0.10(+11.90%) |
Dec 22, 2023 | 0.8200 | 0.8800 | 0.8200 | 0.8400 | 68,491 | +0.01(+1.13%) |
Dec 21, 2023 | 0.8500 | 0.8600 | 0.7700 | 0.8306 | 188,883 | -0.02(-2.28%) |
Dec 20, 2023 | 0.8900 | 0.8920 | 0.8300 | 0.8500 | 203,544 | -0.01(-1.16%) |
Dec 19, 2023 | 0.8400 | 0.9100 | 0.8403 | 0.8600 | 102,468 | -0.01(-1.22%) |
Dec 18, 2023 | 0.9300 | 0.9328 | 0.8326 | 0.8706 | 2,261,103 | -0.07(-7.76%) |
Dec 15, 2023 | 0.8000 | 1.050 | 0.8000 | 0.9438 | 930,105 | +0.18(+23.36%) |
Dec 14, 2023 | 0.6897 | 0.7999 | 0.6777 | 0.7651 | 697,194 | +0.07(+9.33%) |
Dec 13, 2023 | 0.7790 | 0.8250 | 0.6835 | 0.6998 | 892,890 | -0.12(-14.45%) |
Dec 12, 2023 | 0.8227 | 0.8700 | 0.7417 | 0.8180 | 5,073,268 | -0.08(-9.11%) |
Dec 11, 2023 | 0.9200 | 0.9467 | 0.8990 | 0.9000 | 1,725,013 | -0.02(-2.17%) |
Dec 08, 2023 | 0.9107 | 0.9300 | 0.9001 | 0.9200 | 81,462 | -0.01(-1.08%) |
Dec 07, 2023 | 1.010 | 1.010 | 0.9151 | 0.9300 | 205,496 | -0.07(-6.81%) |
Dec 06, 2023 | 1.020 | 1.020 | 0.9601 | 0.9980 | 362,312 | +0.03(+2.89%) |
Dec 05, 2023 | 0.9800 | 1.010 | 0.9500 | 0.9700 | 244,150 | -0.02(-1.76%) |
Dec 04, 2023 | 1.080 | 1.080 | 0.9655 | 0.9874 | 64,644 | -0.06(-5.96%) |
Dec 01, 2023 | 1.160 | 1.160 | 1.030 | 1.050 | 145,730 | -0.10(-8.70%) |
Nov 30, 2023 | 1.010 | 1.160 | 0.9505 | 1.150 | 454,412 | +0.14(+13.86%) |
Nov 29, 2023 | 0.9800 | 1.028 | 0.9502 | 1.010 | 136,237 | -0.01(-0.98%) |
Nov 28, 2023 | 1.070 | 1.095 | 1.000 | 1.020 | 331,840 | -0.10(-8.93%) |
Nov 27, 2023 | 1.190 | 1.270 | 1.100 | 1.120 | 400,610 | -0.17(-13.18%) |
Nov 24, 2023 | 1.200 | 1.350 | 1.200 | 1.290 | 193,054 | +0.05(+4.03%) |
Nov 22, 2023 | 1.300 | 1.440 | 1.220 | 1.240 | 1,154,220 | -0.02(-1.59%) |
Nov 21, 2023 | 2.190 | 2.240 | 1.260 | 1.260 | 4,170,140 | -0.80(-38.83%) |
Nov 20, 2023 | 2.490 | 2.590 | 2.060 | 2.060 | 139,287 | +0.01(+0.49%) |
Nov 17, 2023 | 1.970 | 2.840 | 1.800 | 2.050 | 515,229 | +0.06(+3.02%) |
Nov 16, 2023 | 1.780 | 2.000 | 1.670 | 1.990 | 40,835 | +0.21(+11.80%) |
Nov 15, 2023 | 1.770 | 1.785 | 1.660 | 1.780 | 9,882 | -0.01(-0.56%) |
Nov 14, 2023 | 1.770 | 1.795 | 1.577 | 1.790 | 17,909 | +0.04(+2.29%) |
Nov 13, 2023 | 1.660 | 1.760 | 1.660 | 1.750 | 27,341 | +0.09(+5.42%) |
Nov 10, 2023 | 1.600 | 1.820 | 1.580 | 1.660 | 13,405 | +0.06(+3.75%) |
Nov 09, 2023 | 1.930 | 1.930 | 1.600 | 1.600 | 36,707 | -0.20(-11.36%) |
Nov 08, 2023 | 1.870 | 2.050 | 1.700 | 1.805 | 61,926 | -0.07(-3.48%) |
Nov 07, 2023 | 1.630 | 2.170 | 1.630 | 1.870 | 137,703 | +0.26(+16.15%) |
Nov 06, 2023 | 1.560 | 1.700 | 1.330 | 1.610 | 44,131 | +0.10(+6.62%) |
Nov 03, 2023 | 1.400 | 1.556 | 1.400 | 1.510 | 23,050 | +0.11(+7.78%) |
Nov 02, 2023 | 1.610 | 1.660 | 1.333 | 1.401 | 69,245 | -0.37(-20.85%) |