Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.150 | 1.320 | 1.150 | 1.240 | 2,312,618 | +0.11(+9.73%) |
Jan 30, 2024 | 1.060 | 1.155 | 1.020 | 1.130 | 537,745 | +0.06(+5.61%) |
Jan 29, 2024 | 1.090 | 1.100 | 1.020 | 1.070 | 425,243 | -0.02(-1.83%) |
Jan 26, 2024 | 1.120 | 1.120 | 1.040 | 1.090 | 396,435 | -0.01(-0.91%) |
Jan 25, 2024 | 1.060 | 1.150 | 1.060 | 1.100 | 626,253 | +0.05(+4.76%) |
Jan 24, 2024 | 1.090 | 1.100 | 1.030 | 1.050 | 393,989 | -0.02(-1.87%) |
Jan 23, 2024 | 0.9500 | 1.090 | 0.9500 | 1.070 | 1,210,847 | +0.13(+13.83%) |
Jan 22, 2024 | 0.9300 | 0.9500 | 0.8811 | 0.9400 | 615,713 | +0.04(+4.48%) |
Jan 19, 2024 | 0.9697 | 0.9697 | 0.8700 | 0.8997 | 536,435 | -0.04(-4.35%) |
Jan 18, 2024 | 0.9250 | 0.9812 | 0.8712 | 0.9406 | 492,884 | +0.04(+4.79%) |
Jan 17, 2024 | 0.9371 | 0.9460 | 0.8713 | 0.8976 | 537,388 | -0.05(-4.94%) |
Jan 16, 2024 | 1.010 | 1.050 | 0.9400 | 0.9442 | 958,381 | -0.07(-6.51%) |
Jan 12, 2024 | 1.000 | 1.040 | 0.9390 | 1.010 | 679,292 | +0.06(+6.28%) |
Jan 11, 2024 | 0.9500 | 0.9800 | 0.9423 | 0.9503 | 433,145 | +0.01(+1.20%) |
Jan 10, 2024 | 1.030 | 1.040 | 0.9201 | 0.9390 | 1,265,211 | -0.09(-8.83%) |
Jan 09, 2024 | 1.070 | 1.070 | 1.020 | 1.030 | 375,363 | -0.03(-2.83%) |
Jan 08, 2024 | 1.020 | 1.105 | 1.000 | 1.060 | 689,140 | +0.05(+4.95%) |
Jan 05, 2024 | 1.010 | 1.030 | 1.010 | 1.010 | 414,708 | -0.01(-0.98%) |
Jan 04, 2024 | 1.030 | 1.040 | 1.000 | 1.020 | 349,839 | -0.02(-1.92%) |
Jan 03, 2024 | 1.040 | 1.060 | 0.9864 | 1.040 | 1,094,063 | -0.01(-0.95%) |
Jan 02, 2024 | 1.140 | 1.150 | 1.050 | 1.050 | 602,807 | -0.09(-7.89%) |
Dec 29, 2023 | 1.230 | 1.260 | 1.120 | 1.140 | 680,646 | -0.08(-6.56%) |
Dec 28, 2023 | 1.270 | 1.280 | 1.200 | 1.220 | 892,071 | -0.06(-4.69%) |
Dec 27, 2023 | 1.300 | 1.315 | 1.250 | 1.280 | 545,055 | -0.02(-1.54%) |
Dec 26, 2023 | 1.170 | 1.340 | 1.170 | 1.300 | 765,881 | +0.10(+8.33%) |
Dec 22, 2023 | 1.160 | 1.210 | 1.130 | 1.200 | 651,668 | +0.03(+2.56%) |
Dec 21, 2023 | 1.150 | 1.185 | 1.120 | 1.170 | 945,330 | +0.07(+6.36%) |
Dec 20, 2023 | 1.050 | 1.170 | 1.015 | 1.100 | 1,933,989 | +0.06(+5.77%) |
Dec 19, 2023 | 1.050 | 1.070 | 0.9950 | 1.040 | 1,085,907 | +0.02(+1.96%) |
Dec 18, 2023 | 1.060 | 1.060 | 1.010 | 1.020 | 795,785 | -0.03(-2.86%) |
Dec 15, 2023 | 1.180 | 1.190 | 1.050 | 1.050 | 1,199,008 | -0.12(-10.26%) |
Dec 14, 2023 | 1.210 | 1.290 | 1.110 | 1.170 | 1,139,776 | -0.01(-0.85%) |
Dec 13, 2023 | 1.070 | 1.180 | 1.030 | 1.180 | 818,822 | +0.08(+7.27%) |
Dec 12, 2023 | 1.220 | 1.220 | 1.060 | 1.100 | 1,044,012 | -0.10(-8.33%) |
Dec 11, 2023 | 1.330 | 1.330 | 1.190 | 1.200 | 995,329 | -0.13(-9.77%) |
Dec 08, 2023 | 1.180 | 1.420 | 1.160 | 1.330 | 1,305,971 | +0.13(+10.83%) |
Dec 07, 2023 | 1.190 | 1.210 | 1.070 | 1.200 | 1,049,996 | +0.01(+0.84%) |
Dec 06, 2023 | 1.170 | 1.300 | 1.170 | 1.190 | 801,896 | +0.03(+2.59%) |
Dec 05, 2023 | 1.110 | 1.230 | 1.070 | 1.160 | 756,460 | +0.02(+1.75%) |
Dec 04, 2023 | 1.040 | 1.180 | 1.020 | 1.140 | 1,160,356 | +0.08(+7.55%) |
Dec 01, 2023 | 1.030 | 1.085 | 0.9605 | 1.060 | 1,058,585 | +0.04(+3.92%) |
Nov 30, 2023 | 1.020 | 1.065 | 0.9648 | 1.020 | 786,689 | +0.01(+0.99%) |
Nov 29, 2023 | 1.040 | 1.090 | 0.9700 | 1.010 | 1,139,286 | -0.02(-1.94%) |
Nov 28, 2023 | 1.030 | 1.070 | 0.9515 | 1.030 | 942,763 | -0.01(-0.96%) |
Nov 27, 2023 | 1.200 | 1.200 | 1.020 | 1.040 | 1,107,850 | -0.14(-11.86%) |
Nov 24, 2023 | 1.140 | 1.210 | 1.070 | 1.180 | 868,055 | +0.09(+8.26%) |
Nov 22, 2023 | 1.100 | 1.300 | 1.070 | 1.090 | 2,805,992 | +0.04(+3.81%) |
Nov 21, 2023 | 1.110 | 1.240 | 1.030 | 1.050 | 2,518,408 | +0.01(+0.96%) |
Nov 20, 2023 | 0.8200 | 1.100 | 0.8000 | 1.040 | 2,981,203 | +0.24(+29.98%) |
Nov 17, 2023 | 0.8010 | 0.8700 | 0.7390 | 0.8001 | 3,022,851 | +0.02(+2.22%) |
Nov 16, 2023 | 0.8437 | 0.8917 | 0.7333 | 0.7827 | 3,209,478 | -0.04(-4.55%) |
Nov 15, 2023 | 0.9100 | 1.020 | 0.7900 | 0.8200 | 5,232,990 | -0.08(-8.43%) |
Nov 14, 2023 | 1.430 | 1.450 | 0.6500 | 0.8955 | 10,168,151 | -0.42(-32.16%) |
Nov 13, 2023 | 1.320 | 1.360 | 1.280 | 1.320 | 832,234 | +0.02(+1.54%) |
Nov 10, 2023 | 1.370 | 1.370 | 1.275 | 1.300 | 758,879 | -0.07(-5.11%) |
Nov 09, 2023 | 1.450 | 1.490 | 1.360 | 1.370 | 765,318 | -0.01(-0.72%) |
Nov 08, 2023 | 1.360 | 1.460 | 1.330 | 1.380 | 940,734 | -0.03(-2.13%) |
Nov 07, 2023 | 1.420 | 1.425 | 1.300 | 1.410 | 589,023 | -0.01(-0.70%) |
Nov 06, 2023 | 1.700 | 1.710 | 1.375 | 1.420 | 975,790 | -0.27(-15.98%) |
Nov 03, 2023 | 1.510 | 1.735 | 1.505 | 1.690 | 849,146 | +0.21(+14.19%) |
Nov 02, 2023 | 1.370 | 1.490 | 1.370 | 1.480 | 602,258 | +0.13(+9.63%) |