Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.5428 | 0.5591 | 0.5003 | 0.5390 | 828,523 | +0.00(+0.26%) |
Jan 30, 2024 | 0.5800 | 0.6039 | 0.4175 | 0.5376 | 2,194,119 | -0.13(-19.93%) |
Jan 29, 2024 | 0.7500 | 0.7906 | 0.6500 | 0.6714 | 4,912,041 | -0.13(-16.08%) |
Jan 26, 2024 | 0.8000 | 0.8150 | 0.7500 | 0.8000 | 72,401 | -0.02(-2.08%) |
Jan 25, 2024 | 0.8200 | 0.8736 | 0.7600 | 0.8170 | 97,560 | -0.00(-0.37%) |
Jan 24, 2024 | 0.8900 | 0.8934 | 0.8194 | 0.8200 | 87,588 | -0.04(-4.76%) |
Jan 23, 2024 | 0.8872 | 0.9000 | 0.8200 | 0.8610 | 122,916 | -0.02(-1.81%) |
Jan 22, 2024 | 0.9135 | 0.9550 | 0.8235 | 0.8769 | 213,115 | -0.07(-7.69%) |
Jan 19, 2024 | 1.010 | 1.030 | 0.9358 | 0.9500 | 153,938 | -0.07(-6.86%) |
Jan 18, 2024 | 1.090 | 1.100 | 0.9500 | 1.020 | 90,652 | -0.01(-0.97%) |
Jan 17, 2024 | 1.030 | 1.100 | 1.000 | 1.030 | 88,400 | -0.01(-0.96%) |
Jan 16, 2024 | 1.120 | 1.130 | 1.000 | 1.040 | 142,586 | -0.11(-9.57%) |
Jan 12, 2024 | 1.260 | 1.270 | 1.130 | 1.150 | 90,676 | -0.02(-1.71%) |
Jan 11, 2024 | 1.280 | 1.280 | 1.140 | 1.170 | 97,324 | -0.11(-8.59%) |
Jan 10, 2024 | 1.310 | 1.316 | 1.220 | 1.280 | 66,749 | +0.02(+1.59%) |
Jan 09, 2024 | 1.300 | 1.340 | 1.200 | 1.260 | 105,325 | -0.03(-2.33%) |
Jan 08, 2024 | 1.350 | 1.350 | 1.200 | 1.290 | 121,689 | +0.00(+0.00%) |
Jan 05, 2024 | 1.340 | 1.341 | 1.270 | 1.290 | 67,551 | -0.05(-3.73%) |
Jan 04, 2024 | 1.280 | 1.350 | 1.260 | 1.340 | 126,900 | +0.05(+3.88%) |
Jan 03, 2024 | 1.320 | 1.362 | 1.250 | 1.290 | 125,538 | -0.03(-2.27%) |
Jan 02, 2024 | 1.430 | 1.430 | 1.250 | 1.320 | 157,237 | -0.04(-2.94%) |
Dec 29, 2023 | 1.400 | 1.400 | 1.350 | 1.360 | 91,398 | -0.03(-2.16%) |
Dec 28, 2023 | 1.390 | 1.450 | 1.340 | 1.390 | 123,243 | +0.00(+0.00%) |
Dec 27, 2023 | 1.450 | 1.480 | 1.360 | 1.390 | 183,266 | -0.07(-4.79%) |
Dec 26, 2023 | 1.360 | 1.480 | 1.300 | 1.460 | 298,132 | +0.12(+8.96%) |
Dec 22, 2023 | 1.280 | 1.350 | 1.240 | 1.340 | 513,180 | +0.09(+7.20%) |
Dec 21, 2023 | 1.290 | 1.390 | 1.150 | 1.250 | 1,194,147 | -0.37(-22.84%) |
Dec 20, 2023 | 2.070 | 2.130 | 1.400 | 1.620 | 5,093,570 | -0.33(-16.92%) |
Dec 19, 2023 | 1.970 | 2.060 | 1.940 | 1.950 | 54,298 | +0.02(+1.04%) |
Dec 18, 2023 | 2.050 | 2.170 | 1.910 | 1.930 | 56,459 | -0.12(-5.85%) |
Dec 15, 2023 | 2.130 | 2.200 | 2.010 | 2.050 | 68,606 | -0.02(-0.97%) |
Dec 14, 2023 | 2.050 | 2.210 | 2.020 | 2.070 | 98,889 | -0.01(-0.48%) |
Dec 13, 2023 | 2.020 | 2.170 | 1.996 | 2.080 | 67,601 | +0.05(+2.46%) |
Dec 12, 2023 | 2.220 | 2.220 | 1.950 | 2.030 | 97,203 | -0.10(-4.69%) |
Dec 11, 2023 | 2.270 | 2.330 | 2.070 | 2.130 | 65,736 | -0.14(-6.17%) |
Dec 08, 2023 | 2.370 | 2.370 | 2.250 | 2.270 | 46,300 | -0.10(-4.22%) |
Dec 07, 2023 | 2.190 | 2.390 | 2.150 | 2.370 | 96,897 | +0.17(+7.73%) |
Dec 06, 2023 | 2.160 | 2.260 | 2.050 | 2.200 | 104,526 | +0.07(+3.29%) |
Dec 05, 2023 | 2.000 | 2.250 | 2.000 | 2.130 | 137,742 | +0.09(+4.41%) |
Dec 04, 2023 | 1.990 | 2.130 | 1.990 | 2.040 | 105,578 | +0.07(+3.55%) |
Dec 01, 2023 | 2.060 | 2.060 | 1.800 | 1.970 | 46,081 | +0.01(+0.51%) |
Nov 30, 2023 | 1.950 | 2.065 | 1.910 | 1.960 | 51,622 | +0.01(+0.51%) |
Nov 29, 2023 | 1.900 | 2.025 | 1.900 | 1.950 | 40,937 | +0.02(+1.04%) |
Nov 28, 2023 | 1.850 | 1.960 | 1.850 | 1.930 | 59,209 | +0.05(+2.66%) |
Nov 27, 2023 | 1.950 | 1.980 | 1.870 | 1.880 | 34,203 | -0.07(-3.59%) |
Nov 24, 2023 | 1.900 | 1.950 | 1.900 | 1.950 | 19,642 | +0.05(+2.63%) |
Nov 22, 2023 | 1.860 | 1.930 | 1.840 | 1.900 | 18,449 | +0.01(+0.53%) |
Nov 21, 2023 | 1.940 | 1.990 | 1.850 | 1.890 | 60,840 | -0.03(-1.56%) |
Nov 20, 2023 | 1.926 | 1.995 | 1.850 | 1.920 | 40,110 | +0.02(+1.05%) |
Nov 17, 2023 | 1.840 | 1.930 | 1.835 | 1.900 | 13,565 | +0.08(+4.40%) |
Nov 16, 2023 | 1.820 | 1.885 | 1.800 | 1.820 | 42,406 | -0.10(-5.21%) |
Nov 15, 2023 | 1.700 | 2.100 | 1.700 | 1.920 | 205,380 | +0.17(+9.71%) |
Nov 14, 2023 | 1.760 | 1.840 | 1.740 | 1.750 | 84,462 | -0.05(-2.78%) |
Nov 13, 2023 | 1.900 | 1.920 | 1.730 | 1.800 | 102,170 | -0.02(-1.10%) |
Nov 10, 2023 | 2.000 | 2.000 | 1.720 | 1.820 | 59,295 | -0.11(-5.70%) |
Nov 09, 2023 | 1.883 | 2.015 | 1.840 | 1.930 | 92,916 | -0.04(-2.03%) |
Nov 08, 2023 | 2.000 | 2.080 | 1.850 | 1.970 | 170,298 | +0.03(+1.55%) |
Nov 07, 2023 | 1.930 | 2.040 | 1.870 | 1.940 | 61,027 | +0.01(+0.52%) |
Nov 06, 2023 | 1.940 | 2.000 | 1.860 | 1.930 | 129,187 | -0.03(-1.53%) |
Nov 03, 2023 | 1.990 | 2.130 | 1.910 | 1.960 | 49,492 | -0.08(-3.92%) |
Nov 02, 2023 | 2.040 | 2.120 | 1.930 | 2.040 | 61,550 | -0.02(-0.97%) |