Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.558 | 2.688 | 2.558 | 2.600 | 9,749 | -0.04(-1.52%) |
Jan 30, 2024 | 2.700 | 2.700 | 2.540 | 2.640 | 40,216 | -0.05(-1.88%) |
Jan 29, 2024 | 2.660 | 2.700 | 2.410 | 2.691 | 52,768 | +0.21(+8.49%) |
Jan 26, 2024 | 2.780 | 2.780 | 2.470 | 2.480 | 33,727 | -0.20(-7.46%) |
Jan 25, 2024 | 3.130 | 3.180 | 2.580 | 2.680 | 77,285 | +0.06(+2.29%) |
Jan 24, 2024 | 2.620 | 2.830 | 2.550 | 2.620 | 68,663 | +0.12(+4.80%) |
Jan 23, 2024 | 2.530 | 2.765 | 2.410 | 2.500 | 71,657 | -0.01(-0.40%) |
Jan 22, 2024 | 2.690 | 2.690 | 2.450 | 2.510 | 51,948 | -0.18(-6.69%) |
Jan 19, 2024 | 3.120 | 3.180 | 2.680 | 2.690 | 98,158 | -0.42(-13.50%) |
Jan 18, 2024 | 3.730 | 3.730 | 3.090 | 3.110 | 58,547 | -0.62(-16.62%) |
Jan 17, 2024 | 3.820 | 4.160 | 3.670 | 3.730 | 38,180 | -0.13(-3.39%) |
Jan 16, 2024 | 3.900 | 4.011 | 3.410 | 3.861 | 99,997 | +3.46(+850.99%) |
Jan 12, 2024 | 0.4600 | 0.4749 | 0.3951 | 0.4060 | 516,937 | -0.06(-13.62%) |
Jan 11, 2024 | 0.4900 | 0.4900 | 0.4688 | 0.4700 | 226,955 | -0.01(-2.08%) |
Jan 10, 2024 | 0.5500 | 0.5500 | 0.4800 | 0.4800 | 336,537 | -0.06(-11.11%) |
Jan 09, 2024 | 0.5276 | 0.5699 | 0.4832 | 0.5400 | 444,703 | +0.01(+1.87%) |
Jan 08, 2024 | 0.6300 | 0.6379 | 0.5200 | 0.5301 | 747,047 | -0.12(-18.32%) |
Jan 05, 2024 | 0.6500 | 0.6900 | 0.6300 | 0.6490 | 202,828 | -0.01(-0.92%) |
Jan 04, 2024 | 0.7100 | 0.7100 | 0.6550 | 0.6550 | 329,208 | -0.04(-6.03%) |
Jan 03, 2024 | 0.7100 | 0.7300 | 0.6700 | 0.6970 | 246,696 | -0.01(-1.83%) |
Jan 02, 2024 | 0.7400 | 0.8000 | 0.7020 | 0.7100 | 781,918 | +0.01(+1.28%) |
Dec 29, 2023 | 0.7176 | 0.7480 | 0.6950 | 0.7010 | 408,827 | -0.05(-6.41%) |
Dec 28, 2023 | 0.7600 | 0.8000 | 0.7000 | 0.7490 | 429,493 | -0.01(-1.45%) |
Dec 27, 2023 | 0.8300 | 0.8400 | 0.7000 | 0.7600 | 607,743 | -0.04(-4.40%) |
Dec 26, 2023 | 0.6109 | 0.8400 | 0.6109 | 0.7950 | 1,730,572 | +0.16(+24.22%) |
Dec 22, 2023 | 0.6391 | 0.6569 | 0.5880 | 0.6400 | 476,576 | -0.00(-0.16%) |
Dec 21, 2023 | 0.5880 | 0.6591 | 0.5801 | 0.6410 | 420,117 | +0.04(+6.00%) |
Dec 20, 2023 | 0.6109 | 0.6400 | 0.5200 | 0.6047 | 941,403 | -0.02(-2.45%) |
Dec 19, 2023 | 0.5702 | 0.6771 | 0.5702 | 0.6199 | 1,340,166 | -0.03(-5.16%) |
Dec 18, 2023 | 0.7000 | 0.7575 | 0.6299 | 0.6536 | 969,257 | -0.08(-11.44%) |
Dec 15, 2023 | 0.7600 | 0.7900 | 0.7000 | 0.7380 | 466,619 | -0.02(-2.89%) |
Dec 14, 2023 | 0.8400 | 0.8400 | 0.7301 | 0.7600 | 663,436 | -0.08(-9.31%) |
Dec 13, 2023 | 0.8100 | 0.8500 | 0.7800 | 0.8380 | 140,311 | +0.02(+2.95%) |
Dec 12, 2023 | 0.8000 | 0.8398 | 0.7809 | 0.8140 | 254,234 | +0.01(+1.75%) |
Dec 11, 2023 | 0.8700 | 0.8700 | 0.7900 | 0.8000 | 481,073 | -0.09(-10.11%) |
Dec 08, 2023 | 0.8800 | 0.9101 | 0.8701 | 0.8900 | 183,703 | -0.02(-2.20%) |
Dec 07, 2023 | 0.9900 | 0.9900 | 0.8900 | 0.9100 | 269,161 | -0.05(-5.21%) |
Dec 06, 2023 | 1.000 | 1.000 | 0.9499 | 0.9600 | 159,057 | -0.04(-3.52%) |
Dec 05, 2023 | 0.9583 | 1.000 | 0.9583 | 0.9950 | 71,717 | +0.03(+2.58%) |
Dec 04, 2023 | 0.9700 | 1.030 | 0.9300 | 0.9700 | 267,913 | -0.04(-3.96%) |
Dec 01, 2023 | 1.100 | 1.111 | 0.9800 | 1.010 | 233,499 | -0.08(-7.34%) |
Nov 30, 2023 | 1.000 | 1.100 | 0.9800 | 1.090 | 186,429 | +0.09(+9.01%) |
Nov 29, 2023 | 1.120 | 1.120 | 0.9600 | 0.9999 | 219,660 | -0.08(-7.42%) |
Nov 28, 2023 | 1.160 | 1.170 | 1.070 | 1.080 | 193,270 | -0.08(-7.30%) |
Nov 27, 2023 | 1.130 | 1.170 | 1.080 | 1.165 | 158,372 | -0.00(-0.43%) |
Nov 24, 2023 | 1.140 | 1.187 | 1.080 | 1.170 | 65,763 | +0.03(+2.63%) |
Nov 22, 2023 | 1.170 | 1.200 | 1.120 | 1.140 | 70,596 | +0.04(+3.64%) |
Nov 21, 2023 | 1.120 | 1.160 | 1.100 | 1.100 | 43,366 | -0.05(-4.35%) |
Nov 20, 2023 | 1.150 | 1.210 | 1.100 | 1.150 | 53,525 | -0.01(-0.86%) |
Nov 17, 2023 | 1.180 | 1.210 | 1.120 | 1.160 | 57,672 | +0.00(+0.00%) |
Nov 16, 2023 | 1.180 | 1.200 | 1.150 | 1.160 | 21,239 | -0.03(-2.52%) |
Nov 15, 2023 | 1.200 | 1.309 | 1.180 | 1.190 | 62,896 | +0.00(+0.00%) |
Nov 14, 2023 | 1.150 | 1.235 | 1.150 | 1.190 | 42,990 | +0.03(+2.59%) |
Nov 13, 2023 | 1.280 | 1.308 | 1.090 | 1.160 | 67,659 | -0.10(-7.94%) |
Nov 10, 2023 | 1.170 | 1.280 | 1.170 | 1.260 | 27,760 | +0.04(+3.28%) |
Nov 09, 2023 | 1.290 | 1.320 | 1.170 | 1.220 | 122,996 | -0.08(-6.15%) |
Nov 08, 2023 | 1.310 | 1.340 | 1.280 | 1.300 | 40,377 | -0.03(-2.26%) |
Nov 07, 2023 | 1.280 | 1.330 | 1.250 | 1.330 | 20,433 | +0.08(+6.40%) |
Nov 06, 2023 | 1.290 | 1.300 | 1.236 | 1.250 | 23,663 | -0.05(-3.85%) |
Nov 03, 2023 | 1.240 | 1.300 | 1.200 | 1.300 | 54,431 | +0.08(+6.56%) |
Nov 02, 2023 | 1.150 | 1.270 | 1.150 | 1.220 | 66,640 | +0.07(+6.09%) |