Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.610 | 1.760 | 1.570 | 1.640 | 120,932 | +0.08(+5.13%) |
Jan 30, 2024 | 1.280 | 1.590 | 1.280 | 1.560 | 306,683 | +0.22(+16.33%) |
Jan 29, 2024 | 1.440 | 1.480 | 1.330 | 1.341 | 32,044 | -0.06(-4.21%) |
Jan 26, 2024 | 1.490 | 1.530 | 1.400 | 1.400 | 10,668 | -0.12(-7.89%) |
Jan 25, 2024 | 1.440 | 1.570 | 1.430 | 1.520 | 36,831 | +0.00(+0.22%) |
Jan 24, 2024 | 1.130 | 1.640 | 1.100 | 1.517 | 212,702 | +0.37(+31.89%) |
Jan 23, 2024 | 1.200 | 1.233 | 1.150 | 1.150 | 13,366 | -0.12(-9.45%) |
Jan 22, 2024 | 1.220 | 1.310 | 1.200 | 1.270 | 13,114 | +0.01(+0.79%) |
Jan 19, 2024 | 1.240 | 1.340 | 1.210 | 1.260 | 13,765 | +0.05(+4.13%) |
Jan 18, 2024 | 1.370 | 1.380 | 1.200 | 1.210 | 34,203 | -0.16(-11.68%) |
Jan 17, 2024 | 1.400 | 1.440 | 1.290 | 1.370 | 89,106 | -0.04(-2.84%) |
Jan 16, 2024 | 1.200 | 1.445 | 1.120 | 1.410 | 371,109 | +0.34(+31.78%) |
Jan 12, 2024 | 1.060 | 1.340 | 1.000 | 1.070 | 1,311,642 | +0.18(+20.22%) |
Jan 11, 2024 | 0.8700 | 1.000 | 0.8700 | 0.8900 | 18,384 | -0.01(-1.11%) |
Jan 10, 2024 | 1.150 | 1.150 | 0.8743 | 0.9000 | 48,718 | -0.25(-21.74%) |
Jan 09, 2024 | 1.185 | 1.185 | 1.130 | 1.150 | 10,269 | +0.00(+0.00%) |
Jan 08, 2024 | 1.170 | 1.240 | 1.103 | 1.150 | 44,235 | -0.05(-4.17%) |
Jan 05, 2024 | 1.210 | 1.210 | 1.110 | 1.200 | 25,974 | -0.04(-3.23%) |
Jan 04, 2024 | 1.090 | 1.269 | 1.040 | 1.240 | 78,049 | +0.09(+7.83%) |
Jan 03, 2024 | 1.020 | 1.160 | 0.9200 | 1.150 | 197,729 | +0.02(+1.77%) |
Jan 02, 2024 | 0.8400 | 1.350 | 0.8400 | 1.130 | 3,944,556 | +0.39(+52.70%) |
Dec 29, 2023 | 0.7200 | 0.8073 | 0.7000 | 0.7400 | 6,445 | +0.02(+2.76%) |
Dec 28, 2023 | 0.7600 | 0.8302 | 0.7200 | 0.7201 | 13,006 | -0.05(-6.05%) |
Dec 27, 2023 | 0.9500 | 0.9500 | 0.7315 | 0.7665 | 6,419 | -0.03(-3.77%) |
Dec 26, 2023 | 0.8400 | 0.9124 | 0.7500 | 0.7965 | 25,210 | +0.06(+8.25%) |
Dec 22, 2023 | 0.7200 | 0.7358 | 0.7200 | 0.7358 | 5,333 | +0.01(+0.74%) |
Dec 21, 2023 | 0.7050 | 0.7800 | 0.7050 | 0.7304 | 3,583 | +0.02(+2.87%) |
Dec 20, 2023 | 0.7800 | 0.7880 | 0.7100 | 0.7100 | 12,971 | -0.03(-4.05%) |
Dec 19, 2023 | 0.7300 | 0.7800 | 0.7100 | 0.7400 | 52,618 | -0.01(-0.67%) |
Dec 18, 2023 | 0.6891 | 0.9200 | 0.6310 | 0.7450 | 116,263 | +0.15(+24.17%) |
Dec 15, 2023 | 0.6250 | 0.6490 | 0.5850 | 0.6000 | 3,049 | -0.04(-6.24%) |
Dec 14, 2023 | 0.6301 | 0.6700 | 0.6000 | 0.6399 | 24,099 | +0.07(+12.24%) |
Dec 13, 2023 | 0.6300 | 0.6300 | 0.5300 | 0.5701 | 14,440 | -0.03(-5.30%) |
Dec 12, 2023 | 0.6220 | 0.6600 | 0.6020 | 0.6020 | 25,886 | -0.06(-8.80%) |
Dec 11, 2023 | 0.7448 | 0.7799 | 0.6100 | 0.6601 | 35,617 | -0.12(-15.37%) |
Dec 08, 2023 | 0.8000 | 0.8250 | 0.7600 | 0.7800 | 16,015 | -0.05(-6.09%) |
Dec 07, 2023 | 0.8120 | 0.8745 | 0.8000 | 0.8306 | 6,949 | +0.03(+3.82%) |
Dec 06, 2023 | 0.9701 | 0.9701 | 0.8000 | 0.8000 | 6,464 | +0.02(+2.56%) |
Dec 05, 2023 | 0.8900 | 0.9398 | 0.7800 | 0.7800 | 23,272 | -0.13(-14.30%) |
Dec 04, 2023 | 0.9700 | 0.9700 | 0.9100 | 0.9101 | 10,814 | -0.14(-13.32%) |
Dec 01, 2023 | 0.8500 | 1.070 | 0.8350 | 1.050 | 30,339 | +0.20(+23.53%) |
Nov 30, 2023 | 0.9500 | 0.9523 | 0.7500 | 0.8500 | 98,625 | -0.11(-11.32%) |
Nov 29, 2023 | 0.9196 | 1.000 | 0.9100 | 0.9585 | 15,721 | -0.01(-0.79%) |
Nov 28, 2023 | 1.030 | 1.045 | 0.9201 | 0.9661 | 12,554 | -0.11(-10.55%) |
Nov 27, 2023 | 1.040 | 1.090 | 1.000 | 1.080 | 94,964 | +0.00(+0.00%) |
Nov 24, 2023 | 1.060 | 1.080 | 0.9101 | 1.080 | 3,352 | +0.07(+6.93%) |
Nov 22, 2023 | 1.070 | 1.070 | 1.010 | 1.010 | 4,265 | -0.04(-4.27%) |
Nov 21, 2023 | 1.000 | 1.080 | 1.000 | 1.055 | 6,751 | -0.06(-5.71%) |
Nov 20, 2023 | 1.120 | 1.130 | 0.9600 | 1.119 | 24,918 | +0.10(+10.24%) |
Nov 17, 2023 | 0.9600 | 1.060 | 0.9600 | 1.015 | 22,643 | +0.00(+0.50%) |
Nov 16, 2023 | 1.070 | 1.100 | 1.010 | 1.010 | 6,670 | -0.01(-0.98%) |
Nov 15, 2023 | 1.062 | 1.135 | 1.020 | 1.020 | 7,098 | -0.02(-1.92%) |
Nov 14, 2023 | 1.070 | 1.110 | 1.040 | 1.040 | 18,096 | -0.03(-2.80%) |
Nov 13, 2023 | 1.140 | 1.090 | 1.052 | 1.070 | 3,625 | +0.01(+0.94%) |
Nov 10, 2023 | 1.000 | 1.070 | 1.000 | 1.060 | 14,464 | +0.03(+2.91%) |
Nov 09, 2023 | 1.010 | 1.064 | 1.010 | 1.030 | 66,450 | +0.01(+0.98%) |
Nov 08, 2023 | 1.085 | 1.085 | 1.020 | 1.020 | 17,192 | -0.05(-4.67%) |
Nov 07, 2023 | 1.060 | 1.160 | 1.020 | 1.070 | 9,627 | -0.03(-2.73%) |
Nov 06, 2023 | 1.150 | 1.197 | 1.100 | 1.100 | 22,011 | -0.05(-4.35%) |
Nov 03, 2023 | 1.140 | 1.195 | 1.140 | 1.150 | 13,082 | -0.02(-1.71%) |
Nov 02, 2023 | 1.210 | 1.230 | 1.151 | 1.170 | 15,780 | +0.03(+2.63%) |