Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.380 | 1.430 | 1.340 | 1.370 | 231,854 | -0.02(-1.44%) |
Jan 30, 2024 | 1.480 | 1.530 | 1.320 | 1.390 | 280,400 | -0.12(-7.95%) |
Jan 29, 2024 | 1.420 | 1.540 | 1.390 | 1.510 | 180,244 | +0.10(+7.09%) |
Jan 26, 2024 | 1.380 | 1.416 | 1.320 | 1.410 | 52,474 | +0.03(+2.17%) |
Jan 25, 2024 | 1.330 | 1.430 | 1.330 | 1.380 | 123,816 | +0.02(+1.85%) |
Jan 24, 2024 | 1.410 | 1.438 | 1.300 | 1.355 | 226,923 | -0.01(-0.37%) |
Jan 23, 2024 | 1.295 | 1.430 | 1.280 | 1.360 | 263,335 | +0.09(+7.09%) |
Jan 22, 2024 | 1.300 | 1.370 | 1.181 | 1.270 | 471,247 | -0.04(-3.05%) |
Jan 19, 2024 | 1.220 | 1.320 | 1.210 | 1.310 | 161,028 | +0.06(+5.22%) |
Jan 18, 2024 | 1.300 | 1.340 | 1.210 | 1.245 | 298,943 | -0.08(-6.04%) |
Jan 17, 2024 | 1.360 | 1.460 | 1.100 | 1.325 | 1,185,619 | -0.09(-6.69%) |
Jan 16, 2024 | 1.610 | 1.610 | 1.350 | 1.420 | 438,566 | -0.18(-11.25%) |
Jan 12, 2024 | 1.590 | 1.670 | 1.570 | 1.600 | 86,873 | -0.01(-0.62%) |
Jan 11, 2024 | 1.630 | 1.654 | 1.530 | 1.610 | 211,089 | -0.04(-2.72%) |
Jan 10, 2024 | 1.580 | 1.760 | 1.550 | 1.655 | 762,483 | +0.02(+0.91%) |
Jan 09, 2024 | 1.770 | 1.770 | 1.570 | 1.640 | 579,160 | -0.12(-6.82%) |
Jan 08, 2024 | 1.840 | 1.840 | 1.700 | 1.760 | 324,839 | -0.06(-3.30%) |
Jan 05, 2024 | 1.760 | 1.930 | 1.690 | 1.820 | 402,741 | +0.03(+1.68%) |
Jan 04, 2024 | 1.920 | 1.960 | 1.750 | 1.790 | 414,949 | -0.08(-4.28%) |
Jan 03, 2024 | 1.800 | 1.910 | 1.640 | 1.870 | 534,407 | +0.05(+2.75%) |
Jan 02, 2024 | 1.570 | 1.985 | 1.480 | 1.820 | 888,972 | +0.29(+18.95%) |
Dec 29, 2023 | 1.530 | 1.600 | 1.485 | 1.530 | 273,725 | +0.03(+2.00%) |
Dec 28, 2023 | 1.460 | 1.630 | 1.460 | 1.500 | 857,633 | -0.01(-0.66%) |
Dec 27, 2023 | 1.390 | 1.560 | 1.360 | 1.510 | 631,673 | +0.10(+7.09%) |
Dec 26, 2023 | 1.320 | 1.440 | 1.260 | 1.410 | 452,330 | +0.10(+7.63%) |
Dec 22, 2023 | 1.240 | 1.420 | 1.230 | 1.310 | 728,003 | -0.01(-0.76%) |
Dec 21, 2023 | 1.210 | 1.330 | 1.210 | 1.320 | 570,460 | +0.13(+10.92%) |
Dec 20, 2023 | 1.310 | 1.350 | 1.180 | 1.190 | 522,139 | -0.08(-6.30%) |
Dec 19, 2023 | 1.220 | 1.320 | 1.220 | 1.270 | 352,324 | +0.07(+5.83%) |
Dec 18, 2023 | 1.360 | 1.410 | 1.200 | 1.200 | 324,131 | -0.17(-12.41%) |
Dec 15, 2023 | 1.400 | 1.450 | 1.290 | 1.370 | 300,656 | -0.02(-1.44%) |
Dec 14, 2023 | 1.400 | 1.470 | 1.310 | 1.390 | 425,530 | +0.04(+2.96%) |
Dec 13, 2023 | 1.300 | 1.360 | 1.220 | 1.350 | 284,207 | +0.04(+3.05%) |
Dec 12, 2023 | 1.370 | 1.410 | 1.280 | 1.310 | 308,976 | -0.09(-6.43%) |
Dec 11, 2023 | 1.390 | 1.600 | 1.384 | 1.400 | 793,739 | +0.01(+0.72%) |
Dec 08, 2023 | 1.250 | 1.390 | 1.250 | 1.390 | 488,694 | +0.11(+8.59%) |
Dec 07, 2023 | 1.210 | 1.320 | 1.200 | 1.280 | 307,851 | +0.08(+6.67%) |
Dec 06, 2023 | 1.240 | 1.360 | 1.170 | 1.200 | 453,757 | -0.04(-3.23%) |
Dec 05, 2023 | 1.250 | 1.330 | 1.200 | 1.240 | 385,847 | -0.03(-2.36%) |
Dec 04, 2023 | 1.120 | 1.300 | 1.060 | 1.270 | 467,139 | +0.17(+15.45%) |
Dec 01, 2023 | 1.080 | 1.200 | 1.010 | 1.100 | 385,285 | +0.01(+0.46%) |
Nov 30, 2023 | 1.180 | 1.254 | 1.070 | 1.095 | 468,271 | -0.15(-11.69%) |
Nov 29, 2023 | 1.310 | 1.360 | 1.190 | 1.240 | 790,904 | -0.12(-8.82%) |
Nov 28, 2023 | 1.380 | 1.390 | 1.330 | 1.360 | 398,915 | -0.02(-1.45%) |
Nov 27, 2023 | 1.290 | 1.390 | 1.190 | 1.380 | 978,854 | +0.04(+2.99%) |
Nov 24, 2023 | 1.280 | 1.340 | 1.240 | 1.340 | 628,338 | +0.08(+6.35%) |
Nov 22, 2023 | 1.160 | 1.270 | 1.050 | 1.260 | 791,747 | +0.13(+11.50%) |
Nov 21, 2023 | 1.210 | 1.210 | 0.9600 | 1.130 | 1,480,261 | +0.00(+0.00%) |
Nov 20, 2023 | 0.9150 | 1.170 | 0.9001 | 1.130 | 1,783,168 | +0.22(+24.33%) |
Nov 17, 2023 | 0.8000 | 0.9500 | 0.7617 | 0.9089 | 1,538,086 | +0.12(+15.78%) |
Nov 16, 2023 | 0.7500 | 0.7900 | 0.7200 | 0.7850 | 448,953 | -0.00(-0.18%) |
Nov 15, 2023 | 0.6228 | 0.8000 | 0.5339 | 0.7864 | 982,928 | +0.16(+26.47%) |
Nov 14, 2023 | 0.6393 | 0.6863 | 0.6032 | 0.6218 | 574,843 | -0.03(-4.16%) |
Nov 13, 2023 | 0.6100 | 0.7106 | 0.6048 | 0.6488 | 1,006,540 | +0.04(+7.33%) |
Nov 10, 2023 | 0.4931 | 0.6170 | 0.4800 | 0.6045 | 405,720 | +0.11(+22.62%) |
Nov 09, 2023 | 0.6200 | 0.6200 | 0.4783 | 0.4930 | 402,023 | -0.07(-12.91%) |
Nov 08, 2023 | 0.5794 | 0.5945 | 0.5509 | 0.5661 | 256,482 | -0.01(-2.36%) |
Nov 07, 2023 | 0.5679 | 0.5957 | 0.5254 | 0.5798 | 283,474 | +0.01(+1.54%) |
Nov 06, 2023 | 0.5619 | 0.6000 | 0.5329 | 0.5710 | 510,685 | +0.03(+4.71%) |
Nov 03, 2023 | 0.5000 | 0.5589 | 0.4794 | 0.5453 | 686,082 | +0.07(+14.97%) |
Nov 02, 2023 | 0.4100 | 0.4818 | 0.3901 | 0.4743 | 571,488 | +0.06(+15.68%) |