Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.150 | 1.180 | 1.120 | 1.130 | 1,087,720 | -0.04(-3.42%) |
Jan 30, 2024 | 1.180 | 1.190 | 1.145 | 1.170 | 831,925 | -0.02(-1.68%) |
Jan 29, 2024 | 1.110 | 1.190 | 1.100 | 1.190 | 1,320,275 | +0.05(+4.39%) |
Jan 26, 2024 | 1.150 | 1.170 | 1.140 | 1.140 | 546,600 | -0.01(-0.87%) |
Jan 25, 2024 | 1.140 | 1.160 | 1.100 | 1.150 | 841,684 | +0.02(+1.77%) |
Jan 24, 2024 | 1.220 | 1.220 | 1.115 | 1.130 | 1,374,514 | -0.03(-2.59%) |
Jan 23, 2024 | 1.200 | 1.210 | 1.140 | 1.160 | 975,955 | -0.02(-1.69%) |
Jan 22, 2024 | 1.060 | 1.180 | 1.050 | 1.180 | 2,240,229 | +0.13(+12.38%) |
Jan 19, 2024 | 1.030 | 1.060 | 0.9901 | 1.050 | 1,387,129 | +0.01(+0.96%) |
Jan 18, 2024 | 1.050 | 1.055 | 0.9818 | 1.040 | 5,140,612 | -0.01(-0.95%) |
Jan 17, 2024 | 1.000 | 1.050 | 1.000 | 1.050 | 1,805,234 | -0.01(-0.94%) |
Jan 16, 2024 | 1.100 | 1.100 | 1.020 | 1.060 | 3,705,013 | -0.04(-3.64%) |
Jan 12, 2024 | 1.200 | 1.220 | 1.100 | 1.100 | 2,313,036 | -0.07(-5.98%) |
Jan 11, 2024 | 1.250 | 1.250 | 1.160 | 1.170 | 1,815,757 | -0.07(-5.65%) |
Jan 10, 2024 | 1.230 | 1.259 | 1.190 | 1.240 | 1,117,993 | +0.00(+0.00%) |
Jan 09, 2024 | 1.240 | 1.270 | 1.220 | 1.240 | 792,778 | -0.01(-0.80%) |
Jan 08, 2024 | 1.180 | 1.295 | 1.180 | 1.250 | 2,672,013 | +0.07(+5.93%) |
Jan 05, 2024 | 1.170 | 1.220 | 1.160 | 1.180 | 981,585 | +0.00(+0.00%) |
Jan 04, 2024 | 1.210 | 1.230 | 1.160 | 1.180 | 1,227,598 | +0.00(+0.00%) |
Jan 03, 2024 | 1.220 | 1.220 | 1.160 | 1.180 | 1,736,845 | -0.05(-4.07%) |
Jan 02, 2024 | 1.220 | 1.250 | 1.170 | 1.230 | 2,098,671 | +0.05(+4.24%) |
Dec 29, 2023 | 1.250 | 1.280 | 1.160 | 1.180 | 3,472,120 | -0.06(-4.84%) |
Dec 28, 2023 | 1.280 | 1.360 | 1.240 | 1.240 | 3,085,337 | -0.06(-4.62%) |
Dec 27, 2023 | 1.310 | 1.350 | 1.260 | 1.300 | 1,887,816 | -0.02(-1.52%) |
Dec 26, 2023 | 1.240 | 1.350 | 1.220 | 1.320 | 2,149,756 | +0.08(+6.45%) |
Dec 22, 2023 | 1.280 | 1.320 | 1.240 | 1.240 | 1,451,330 | -0.07(-5.34%) |
Dec 21, 2023 | 1.200 | 1.310 | 1.190 | 1.310 | 2,064,709 | +0.12(+10.08%) |
Dec 20, 2023 | 1.280 | 1.280 | 1.190 | 1.190 | 1,712,713 | -0.08(-6.30%) |
Dec 19, 2023 | 1.210 | 1.270 | 1.210 | 1.270 | 1,972,863 | +0.06(+4.96%) |
Dec 18, 2023 | 1.230 | 1.250 | 1.150 | 1.210 | 5,409,252 | -0.01(-0.82%) |
Dec 15, 2023 | 1.380 | 1.390 | 1.220 | 1.220 | 4,115,877 | -0.15(-10.95%) |
Dec 14, 2023 | 1.200 | 1.380 | 1.190 | 1.370 | 7,372,578 | +0.18(+15.13%) |
Dec 13, 2023 | 1.120 | 1.190 | 1.070 | 1.190 | 2,479,097 | +0.08(+7.21%) |
Dec 12, 2023 | 1.130 | 1.190 | 1.090 | 1.110 | 2,352,827 | -0.03(-2.63%) |
Dec 11, 2023 | 1.120 | 1.170 | 1.060 | 1.140 | 2,656,283 | +0.03(+2.70%) |
Dec 08, 2023 | 1.140 | 1.150 | 1.050 | 1.110 | 2,508,847 | -0.03(-2.63%) |
Dec 07, 2023 | 1.200 | 1.215 | 1.100 | 1.140 | 3,436,308 | -0.07(-5.79%) |
Dec 06, 2023 | 1.260 | 1.280 | 1.170 | 1.210 | 3,821,165 | +0.00(+0.00%) |
Dec 05, 2023 | 1.050 | 1.260 | 1.000 | 1.210 | 8,532,709 | +0.16(+15.24%) |
Dec 04, 2023 | 1.040 | 1.120 | 1.030 | 1.050 | 2,750,447 | +0.02(+1.94%) |
Dec 01, 2023 | 0.9200 | 1.080 | 0.9000 | 1.030 | 4,427,752 | +0.12(+13.19%) |
Nov 30, 2023 | 1.080 | 1.120 | 0.9000 | 0.9100 | 8,187,485 | -0.09(-8.95%) |
Nov 29, 2023 | 0.8700 | 1.020 | 0.8700 | 0.9995 | 7,980,676 | +0.15(+17.60%) |
Nov 28, 2023 | 0.7900 | 0.8548 | 0.7650 | 0.8499 | 2,823,853 | +0.06(+7.45%) |
Nov 27, 2023 | 0.7606 | 0.8400 | 0.7500 | 0.7910 | 3,073,893 | +0.03(+3.56%) |
Nov 24, 2023 | 0.7608 | 0.7790 | 0.7400 | 0.7638 | 2,026,420 | +0.06(+8.83%) |
Nov 22, 2023 | 0.7200 | 0.7315 | 0.7000 | 0.7018 | 1,597,004 | +0.00(+0.00%) |
Nov 21, 2023 | 0.7620 | 0.7620 | 0.6800 | 0.7018 | 4,238,231 | -0.08(-10.34%) |
Nov 20, 2023 | 0.8187 | 0.8650 | 0.7820 | 0.7827 | 7,529,658 | -0.04(-5.06%) |
Nov 17, 2023 | 0.7700 | 0.8399 | 0.7322 | 0.8244 | 14,076,171 | +0.06(+8.30%) |
Nov 16, 2023 | 0.5300 | 0.7960 | 0.5200 | 0.7612 | 22,674,164 | +0.23(+43.60%) |
Nov 15, 2023 | 0.5400 | 0.5997 | 0.5180 | 0.5301 | 4,239,230 | +0.00(+0.02%) |
Nov 14, 2023 | 0.5209 | 0.5660 | 0.5100 | 0.5300 | 5,912,331 | +0.03(+6.00%) |
Nov 13, 2023 | 0.5600 | 0.5800 | 0.4992 | 0.5000 | 4,781,067 | -0.04(-7.41%) |
Nov 10, 2023 | 0.5800 | 0.5999 | 0.5058 | 0.5400 | 4,568,223 | -0.01(-2.05%) |
Nov 09, 2023 | 0.6622 | 0.6699 | 0.5513 | 0.5513 | 4,951,165 | -0.05(-8.12%) |
Nov 08, 2023 | 0.6200 | 0.6300 | 0.5751 | 0.6000 | 3,987,025 | +0.00(+0.00%) |
Nov 07, 2023 | 0.6650 | 0.6800 | 0.5923 | 0.6000 | 5,624,910 | -0.03(-4.02%) |
Nov 06, 2023 | 0.6749 | 0.6900 | 0.6160 | 0.6251 | 4,893,762 | -0.00(-0.78%) |
Nov 03, 2023 | 0.5600 | 0.6600 | 0.5599 | 0.6300 | 9,978,280 | +0.10(+19.27%) |
Nov 02, 2023 | 0.4810 | 0.5282 | 0.4786 | 0.5282 | 4,690,954 | +0.06(+12.31%) |