Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.8100 | 0.8700 | 0.7400 | 0.7461 | 274,865 | -0.06(-8.00%) |
Jan 30, 2024 | 0.8200 | 0.8649 | 0.8110 | 0.8110 | 60,697 | -0.01(-1.70%) |
Jan 29, 2024 | 0.9300 | 0.9300 | 0.8100 | 0.8250 | 80,224 | -0.06(-7.28%) |
Jan 26, 2024 | 0.8795 | 0.8984 | 0.8401 | 0.8898 | 45,625 | +0.04(+4.86%) |
Jan 25, 2024 | 0.8700 | 0.8810 | 0.8000 | 0.8486 | 86,774 | -0.03(-3.02%) |
Jan 24, 2024 | 0.8631 | 0.9000 | 0.8631 | 0.8750 | 51,056 | +0.02(+1.74%) |
Jan 23, 2024 | 0.9300 | 0.9499 | 0.8600 | 0.8600 | 89,882 | -0.06(-6.52%) |
Jan 22, 2024 | 0.9000 | 0.9200 | 0.8838 | 0.9200 | 44,014 | +0.03(+3.93%) |
Jan 19, 2024 | 1.020 | 1.050 | 0.8799 | 0.8852 | 154,168 | -0.14(-14.06%) |
Jan 18, 2024 | 1.050 | 1.050 | 1.010 | 1.030 | 28,255 | +0.00(+0.00%) |
Jan 17, 2024 | 1.010 | 1.037 | 1.010 | 1.030 | 34,833 | +0.00(+0.00%) |
Jan 16, 2024 | 1.050 | 1.060 | 1.000 | 1.030 | 62,535 | -0.01(-0.96%) |
Jan 12, 2024 | 1.050 | 1.050 | 1.030 | 1.040 | 25,103 | +0.01(+0.97%) |
Jan 11, 2024 | 1.130 | 1.130 | 1.030 | 1.030 | 51,422 | -0.07(-6.36%) |
Jan 10, 2024 | 1.120 | 1.120 | 1.061 | 1.100 | 43,645 | -0.03(-2.65%) |
Jan 09, 2024 | 1.140 | 1.140 | 1.090 | 1.130 | 52,056 | +0.00(+0.00%) |
Jan 08, 2024 | 1.100 | 1.130 | 1.060 | 1.130 | 72,507 | +0.04(+3.67%) |
Jan 05, 2024 | 1.130 | 1.130 | 1.020 | 1.090 | 146,806 | +0.01(+0.93%) |
Jan 04, 2024 | 1.100 | 1.113 | 1.060 | 1.080 | 57,536 | -0.02(-1.82%) |
Jan 03, 2024 | 1.120 | 1.130 | 1.060 | 1.100 | 140,380 | +0.00(+0.00%) |
Jan 02, 2024 | 1.190 | 1.190 | 1.060 | 1.100 | 178,214 | -0.02(-1.96%) |
Dec 29, 2023 | 1.190 | 1.270 | 1.120 | 1.122 | 158,812 | -0.09(-7.27%) |
Dec 28, 2023 | 1.150 | 1.210 | 1.140 | 1.210 | 137,450 | +0.05(+4.31%) |
Dec 27, 2023 | 1.200 | 1.200 | 1.150 | 1.160 | 77,946 | +0.00(+0.00%) |
Dec 26, 2023 | 1.180 | 1.230 | 1.140 | 1.160 | 168,375 | +0.00(+0.00%) |
Dec 22, 2023 | 1.170 | 1.209 | 1.140 | 1.160 | 91,025 | +0.02(+1.75%) |
Dec 21, 2023 | 1.180 | 1.180 | 1.125 | 1.140 | 56,373 | +0.01(+0.88%) |
Dec 20, 2023 | 1.170 | 1.190 | 1.130 | 1.130 | 148,928 | -0.05(-4.24%) |
Dec 19, 2023 | 1.160 | 1.190 | 1.140 | 1.180 | 126,942 | +0.03(+2.61%) |
Dec 18, 2023 | 1.280 | 1.280 | 1.140 | 1.150 | 77,715 | +0.01(+0.88%) |
Dec 15, 2023 | 1.180 | 1.210 | 1.134 | 1.140 | 107,738 | -0.02(-1.72%) |
Dec 14, 2023 | 1.280 | 1.330 | 1.150 | 1.160 | 236,173 | -0.09(-7.20%) |
Dec 13, 2023 | 1.240 | 1.279 | 1.200 | 1.250 | 88,150 | +0.01(+0.81%) |
Dec 12, 2023 | 1.170 | 1.260 | 1.125 | 1.240 | 133,238 | +0.08(+6.90%) |
Dec 11, 2023 | 1.160 | 1.160 | 1.090 | 1.160 | 111,214 | +0.03(+2.65%) |
Dec 08, 2023 | 1.200 | 1.210 | 1.130 | 1.130 | 82,282 | -0.07(-5.83%) |
Dec 07, 2023 | 1.190 | 1.240 | 1.150 | 1.200 | 133,845 | -0.03(-2.44%) |
Dec 06, 2023 | 1.180 | 1.290 | 1.090 | 1.230 | 527,225 | -0.06(-4.65%) |
Dec 05, 2023 | 1.770 | 1.880 | 1.260 | 1.290 | 1,756,921 | -0.22(-14.57%) |
Dec 04, 2023 | 1.190 | 1.650 | 1.190 | 1.510 | 2,254,109 | +0.36(+31.30%) |
Dec 01, 2023 | 1.120 | 1.180 | 1.070 | 1.150 | 150,366 | +0.06(+5.50%) |
Nov 30, 2023 | 1.140 | 1.180 | 1.071 | 1.090 | 237,354 | -0.02(-1.80%) |
Nov 29, 2023 | 1.200 | 1.200 | 1.100 | 1.110 | 88,295 | -0.04(-3.48%) |
Nov 28, 2023 | 1.230 | 1.230 | 1.120 | 1.150 | 61,791 | -0.01(-0.86%) |
Nov 27, 2023 | 1.170 | 1.210 | 1.100 | 1.160 | 88,115 | -0.08(-6.45%) |
Nov 24, 2023 | 1.270 | 1.270 | 1.200 | 1.240 | 40,480 | +0.02(+1.64%) |
Nov 22, 2023 | 1.240 | 1.250 | 1.190 | 1.220 | 50,615 | -0.02(-1.61%) |
Nov 21, 2023 | 1.300 | 1.300 | 1.220 | 1.240 | 42,059 | -0.01(-0.80%) |
Nov 20, 2023 | 1.220 | 1.270 | 1.210 | 1.250 | 63,276 | -0.00(-0.05%) |
Nov 17, 2023 | 1.240 | 1.340 | 1.181 | 1.251 | 88,730 | +0.00(+0.05%) |
Nov 16, 2023 | 1.270 | 1.280 | 1.220 | 1.250 | 56,178 | -0.02(-1.57%) |
Nov 15, 2023 | 1.250 | 1.370 | 1.220 | 1.270 | 110,141 | +0.05(+4.10%) |
Nov 14, 2023 | 1.190 | 1.240 | 1.190 | 1.220 | 139,831 | +0.05(+4.27%) |
Nov 13, 2023 | 1.110 | 1.180 | 1.100 | 1.170 | 114,022 | +0.02(+1.74%) |
Nov 10, 2023 | 1.090 | 1.170 | 1.070 | 1.150 | 412,491 | -0.28(-19.58%) |
Nov 09, 2023 | 1.350 | 1.470 | 1.270 | 1.430 | 580,263 | -0.05(-3.05%) |
Nov 08, 2023 | 1.750 | 1.840 | 1.450 | 1.475 | 7,418,373 | -0.10(-6.65%) |
Nov 07, 2023 | 1.640 | 1.650 | 1.560 | 1.580 | 45,989 | -0.09(-5.39%) |
Nov 06, 2023 | 1.660 | 1.740 | 1.630 | 1.670 | 37,704 | +0.02(+1.21%) |
Nov 03, 2023 | 1.700 | 1.700 | 1.639 | 1.650 | 9,154 | +0.00(+0.00%) |
Nov 02, 2023 | 1.680 | 1.680 | 1.600 | 1.650 | 22,446 | -0.03(-1.79%) |