Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.190 | 1.200 | 1.100 | 1.150 | 287,471 | -0.06(-4.96%) |
Jan 30, 2024 | 1.390 | 1.530 | 1.120 | 1.210 | 1,800,098 | -0.19(-13.57%) |
Jan 29, 2024 | 1.170 | 1.640 | 1.128 | 1.400 | 5,478,610 | +0.25(+21.74%) |
Jan 26, 2024 | 1.010 | 1.158 | 1.010 | 1.150 | 249,472 | +0.13(+12.75%) |
Jan 25, 2024 | 1.060 | 1.110 | 1.000 | 1.020 | 626,099 | -0.06(-5.56%) |
Jan 24, 2024 | 1.040 | 1.080 | 1.030 | 1.080 | 269,521 | +0.09(+9.22%) |
Jan 23, 2024 | 0.9200 | 1.030 | 0.9000 | 0.9888 | 764,201 | +0.07(+7.13%) |
Jan 22, 2024 | 0.9412 | 0.9800 | 0.9200 | 0.9230 | 105,528 | -0.02(-1.81%) |
Jan 19, 2024 | 0.9300 | 0.9500 | 0.9200 | 0.9400 | 27,309 | +0.00(+0.00%) |
Jan 18, 2024 | 0.9600 | 0.9665 | 0.9200 | 0.9400 | 61,666 | -0.02(-1.57%) |
Jan 17, 2024 | 0.9630 | 0.9702 | 0.9112 | 0.9550 | 114,641 | -0.01(-0.52%) |
Jan 16, 2024 | 1.000 | 1.010 | 0.9000 | 0.9600 | 165,273 | -0.04(-4.00%) |
Jan 12, 2024 | 1.040 | 1.060 | 0.9610 | 1.000 | 124,191 | -0.04(-3.85%) |
Jan 11, 2024 | 1.020 | 1.045 | 0.9997 | 1.040 | 74,921 | +0.02(+1.46%) |
Jan 10, 2024 | 1.040 | 1.060 | 1.000 | 1.025 | 114,570 | -0.02(-1.44%) |
Jan 09, 2024 | 1.060 | 1.060 | 1.000 | 1.040 | 94,086 | -0.01(-0.95%) |
Jan 08, 2024 | 1.110 | 1.110 | 1.020 | 1.050 | 139,662 | -0.05(-4.55%) |
Jan 05, 2024 | 1.110 | 1.120 | 1.060 | 1.100 | 54,020 | -0.02(-1.79%) |
Jan 04, 2024 | 1.160 | 1.170 | 1.050 | 1.120 | 182,559 | -0.03(-2.61%) |
Jan 03, 2024 | 1.060 | 1.160 | 1.030 | 1.150 | 123,864 | +0.10(+9.51%) |
Jan 02, 2024 | 1.070 | 1.070 | 1.020 | 1.050 | 170,956 | +0.02(+1.95%) |
Dec 29, 2023 | 1.070 | 1.102 | 0.9500 | 1.030 | 948,114 | -0.05(-4.63%) |
Dec 28, 2023 | 1.120 | 1.150 | 1.050 | 1.080 | 139,524 | -0.03(-2.70%) |
Dec 27, 2023 | 1.140 | 1.180 | 1.090 | 1.110 | 122,119 | -0.05(-4.31%) |
Dec 26, 2023 | 1.140 | 1.170 | 1.100 | 1.160 | 114,899 | +0.02(+1.75%) |
Dec 22, 2023 | 1.170 | 1.220 | 1.130 | 1.140 | 89,357 | -0.06(-5.00%) |
Dec 21, 2023 | 1.180 | 1.220 | 1.120 | 1.200 | 115,319 | +0.03(+3.00%) |
Dec 20, 2023 | 1.190 | 1.240 | 1.140 | 1.165 | 100,459 | -0.05(-4.51%) |
Dec 19, 2023 | 1.170 | 1.240 | 1.130 | 1.220 | 162,062 | +0.04(+3.39%) |
Dec 18, 2023 | 1.210 | 1.250 | 1.130 | 1.180 | 208,378 | +0.02(+1.72%) |
Dec 15, 2023 | 1.130 | 1.260 | 1.090 | 1.160 | 213,757 | +0.05(+4.98%) |
Dec 14, 2023 | 1.120 | 1.180 | 1.070 | 1.105 | 176,051 | -0.01(-0.45%) |
Dec 13, 2023 | 1.200 | 1.210 | 1.110 | 1.110 | 118,115 | -0.10(-8.26%) |
Dec 12, 2023 | 1.260 | 1.270 | 1.200 | 1.210 | 69,256 | -0.07(-5.47%) |
Dec 11, 2023 | 1.290 | 1.320 | 1.220 | 1.280 | 79,096 | +0.02(+1.59%) |
Dec 08, 2023 | 1.280 | 1.380 | 1.240 | 1.260 | 120,538 | +0.00(+0.00%) |
Dec 07, 2023 | 1.170 | 1.350 | 1.135 | 1.260 | 538,346 | -0.64(-33.68%) |
Dec 06, 2023 | 1.890 | 1.980 | 1.810 | 1.900 | 22,262 | -0.02(-1.04%) |
Dec 05, 2023 | 1.980 | 1.980 | 1.878 | 1.920 | 16,078 | -0.05(-2.54%) |
Dec 04, 2023 | 1.960 | 2.010 | 1.870 | 1.970 | 26,899 | -0.05(-2.48%) |
Dec 01, 2023 | 1.970 | 2.030 | 1.900 | 2.020 | 24,118 | +0.09(+4.66%) |
Nov 30, 2023 | 1.950 | 2.060 | 1.871 | 1.930 | 23,301 | -0.06(-2.79%) |
Nov 29, 2023 | 2.050 | 2.060 | 1.865 | 1.985 | 18,434 | -0.10(-5.01%) |
Nov 28, 2023 | 1.920 | 2.100 | 1.920 | 2.090 | 18,688 | +0.17(+8.85%) |
Nov 27, 2023 | 1.860 | 1.920 | 1.834 | 1.920 | 17,259 | +0.06(+3.23%) |
Nov 24, 2023 | 1.720 | 1.860 | 1.720 | 1.860 | 7,788 | +0.12(+6.90%) |
Nov 22, 2023 | 1.690 | 1.750 | 1.690 | 1.740 | 11,650 | -0.01(-0.57%) |
Nov 21, 2023 | 1.700 | 1.750 | 1.660 | 1.750 | 26,791 | +0.04(+2.34%) |
Nov 20, 2023 | 1.610 | 1.740 | 1.610 | 1.710 | 49,640 | +0.14(+8.92%) |
Nov 17, 2023 | 1.550 | 1.620 | 1.510 | 1.570 | 9,922 | +0.02(+1.29%) |
Nov 16, 2023 | 1.590 | 1.600 | 1.520 | 1.550 | 7,930 | -0.01(-0.96%) |
Nov 15, 2023 | 1.570 | 1.580 | 1.534 | 1.565 | 17,837 | +0.01(+0.97%) |
Nov 14, 2023 | 1.540 | 1.580 | 1.510 | 1.550 | 32,565 | +0.05(+3.33%) |
Nov 13, 2023 | 1.510 | 1.550 | 1.439 | 1.500 | 11,575 | +0.01(+0.67%) |
Nov 10, 2023 | 1.580 | 1.590 | 1.400 | 1.490 | 22,469 | +0.04(+2.76%) |
Nov 09, 2023 | 1.530 | 1.560 | 1.450 | 1.450 | 18,922 | -0.08(-5.23%) |
Nov 08, 2023 | 1.590 | 1.620 | 1.500 | 1.530 | 16,856 | -0.04(-2.55%) |
Nov 07, 2023 | 1.630 | 1.655 | 1.550 | 1.570 | 20,594 | -0.03(-1.88%) |
Nov 06, 2023 | 1.650 | 1.650 | 1.580 | 1.600 | 19,578 | -0.01(-0.62%) |
Nov 03, 2023 | 1.720 | 1.720 | 1.570 | 1.610 | 23,416 | -0.01(-0.62%) |
Nov 02, 2023 | 1.720 | 1.780 | 1.520 | 1.620 | 38,712 | -0.16(-8.99%) |