Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.060 | 1.090 | 1.010 | 1.020 | 238,206 | -0.04(-3.77%) |
Jan 30, 2024 | 1.130 | 1.140 | 1.040 | 1.060 | 314,258 | -0.08(-7.02%) |
Jan 29, 2024 | 1.090 | 1.188 | 1.040 | 1.140 | 556,840 | +0.07(+6.54%) |
Jan 26, 2024 | 1.000 | 1.100 | 0.9400 | 1.070 | 691,040 | +0.02(+1.90%) |
Jan 25, 2024 | 1.100 | 1.160 | 1.028 | 1.050 | 334,005 | -0.03(-2.78%) |
Jan 24, 2024 | 1.210 | 1.248 | 1.080 | 1.080 | 319,717 | -0.13(-10.74%) |
Jan 23, 2024 | 1.290 | 1.295 | 1.150 | 1.210 | 351,937 | -0.07(-5.47%) |
Jan 22, 2024 | 1.330 | 1.330 | 1.210 | 1.280 | 478,265 | +0.01(+0.79%) |
Jan 19, 2024 | 1.360 | 1.360 | 1.200 | 1.270 | 206,850 | -0.08(-5.93%) |
Jan 18, 2024 | 1.270 | 1.400 | 1.270 | 1.350 | 173,308 | +0.08(+6.30%) |
Jan 17, 2024 | 1.350 | 1.458 | 1.250 | 1.270 | 209,345 | -0.06(-4.51%) |
Jan 16, 2024 | 1.420 | 1.490 | 1.320 | 1.330 | 247,343 | -0.08(-5.67%) |
Jan 12, 2024 | 1.600 | 1.600 | 1.390 | 1.410 | 404,045 | -0.22(-13.50%) |
Jan 11, 2024 | 1.610 | 1.670 | 1.550 | 1.630 | 333,171 | -0.01(-0.61%) |
Jan 10, 2024 | 1.790 | 1.790 | 1.500 | 1.640 | 713,341 | -0.15(-8.38%) |
Jan 09, 2024 | 1.450 | 1.930 | 1.440 | 1.790 | 1,599,373 | +0.36(+25.17%) |
Jan 08, 2024 | 1.360 | 1.445 | 1.300 | 1.430 | 263,715 | +0.09(+7.12%) |
Jan 05, 2024 | 1.320 | 1.370 | 1.300 | 1.335 | 215,268 | +0.00(+0.38%) |
Jan 04, 2024 | 1.340 | 1.350 | 1.310 | 1.330 | 71,075 | +0.00(+0.00%) |
Jan 03, 2024 | 1.360 | 1.360 | 1.320 | 1.330 | 213,314 | -0.05(-3.62%) |
Jan 02, 2024 | 1.430 | 1.440 | 1.320 | 1.380 | 264,313 | -0.01(-0.72%) |
Dec 29, 2023 | 1.510 | 1.510 | 1.350 | 1.390 | 420,253 | -0.06(-4.14%) |
Dec 28, 2023 | 1.550 | 1.600 | 1.440 | 1.450 | 294,488 | -0.10(-6.45%) |
Dec 27, 2023 | 1.630 | 1.650 | 1.550 | 1.550 | 302,326 | -0.07(-4.32%) |
Dec 26, 2023 | 1.570 | 1.635 | 1.560 | 1.620 | 306,472 | +0.06(+3.85%) |
Dec 22, 2023 | 1.520 | 1.560 | 1.460 | 1.560 | 533,438 | +0.08(+5.41%) |
Dec 21, 2023 | 1.460 | 1.525 | 1.410 | 1.480 | 340,673 | +0.00(+0.34%) |
Dec 20, 2023 | 1.600 | 1.610 | 1.475 | 1.475 | 364,671 | -0.14(-8.39%) |
Dec 19, 2023 | 1.510 | 1.700 | 1.440 | 1.610 | 863,206 | +0.01(+0.63%) |
Dec 18, 2023 | 1.630 | 1.780 | 1.580 | 1.600 | 857,518 | +0.04(+2.56%) |
Dec 15, 2023 | 1.490 | 1.590 | 1.410 | 1.560 | 580,776 | +0.10(+6.85%) |
Dec 14, 2023 | 1.520 | 1.580 | 1.410 | 1.460 | 694,741 | -0.12(-7.59%) |
Dec 13, 2023 | 1.340 | 1.650 | 1.330 | 1.580 | 812,496 | +0.22(+16.18%) |
Dec 12, 2023 | 1.380 | 1.420 | 1.250 | 1.360 | 680,303 | +0.00(+0.00%) |
Dec 11, 2023 | 1.690 | 1.690 | 1.350 | 1.360 | 831,996 | -0.30(-18.07%) |
Dec 08, 2023 | 1.700 | 1.717 | 1.630 | 1.660 | 440,602 | -0.03(-1.78%) |
Dec 07, 2023 | 1.640 | 1.745 | 1.520 | 1.690 | 1,129,300 | +0.14(+9.03%) |
Dec 06, 2023 | 1.520 | 1.840 | 1.450 | 1.550 | 1,772,333 | +0.11(+7.64%) |
Dec 05, 2023 | 1.920 | 2.010 | 1.350 | 1.440 | 2,045,977 | -0.52(-26.53%) |
Dec 04, 2023 | 1.380 | 2.170 | 1.370 | 1.960 | 4,983,135 | +0.58(+42.03%) |
Dec 01, 2023 | 1.160 | 1.400 | 1.155 | 1.380 | 1,864,430 | +0.12(+9.52%) |
Nov 30, 2023 | 1.290 | 1.340 | 1.040 | 1.260 | 4,184,464 | +0.01(+0.80%) |
Nov 29, 2023 | 1.420 | 1.570 | 1.240 | 1.250 | 4,707,184 | -1.13(-47.48%) |
Nov 28, 2023 | 2.970 | 2.992 | 2.235 | 2.380 | 1,766,383 | +2.27(+2138.95%) |
Nov 27, 2023 | 0.1378 | 0.1396 | 0.1029 | 0.1063 | 18,143,730 | -0.02(-18.79%) |
Nov 24, 2023 | 0.1615 | 0.1615 | 0.1200 | 0.1309 | 11,087,326 | -0.04(-22.95%) |
Nov 22, 2023 | 0.1300 | 0.1820 | 0.1300 | 0.1699 | 10,468,997 | +0.04(+30.69%) |
Nov 21, 2023 | 0.1250 | 0.1377 | 0.1180 | 0.1300 | 3,350,346 | +0.01(+4.92%) |
Nov 20, 2023 | 0.1280 | 0.1325 | 0.1213 | 0.1239 | 3,126,937 | -0.00(-2.06%) |
Nov 17, 2023 | 0.1239 | 0.1310 | 0.1165 | 0.1265 | 3,251,715 | +0.00(+1.36%) |
Nov 16, 2023 | 0.1256 | 0.1280 | 0.1160 | 0.1248 | 2,399,345 | +0.00(+3.57%) |
Nov 15, 2023 | 0.1251 | 0.1359 | 0.1139 | 0.1205 | 3,338,832 | -0.00(-2.74%) |
Nov 14, 2023 | 0.1300 | 0.1274 | 0.1065 | 0.1239 | 5,710,133 | +0.00(+0.41%) |
Nov 13, 2023 | 0.1453 | 0.1484 | 0.1179 | 0.1234 | 5,657,215 | -0.02(-14.96%) |
Nov 10, 2023 | 0.1625 | 0.1650 | 0.1401 | 0.1451 | 5,390,464 | -0.02(-10.21%) |
Nov 09, 2023 | 0.1704 | 0.1754 | 0.1605 | 0.1616 | 2,788,740 | -0.01(-6.86%) |
Nov 08, 2023 | 0.1645 | 0.1754 | 0.1631 | 0.1735 | 3,488,995 | +0.01(+5.34%) |
Nov 07, 2023 | 0.1791 | 0.1798 | 0.1610 | 0.1647 | 4,298,621 | -0.01(-7.47%) |
Nov 06, 2023 | 0.1847 | 0.1858 | 0.1779 | 0.1780 | 2,007,158 | -0.00(-1.33%) |
Nov 03, 2023 | 0.1795 | 0.1861 | 0.1765 | 0.1804 | 2,756,911 | +0.00(+1.12%) |
Nov 02, 2023 | 0.1850 | 0.1871 | 0.1756 | 0.1784 | 2,529,160 | -0.01(-3.04%) |