Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.650 | 1.780 | 1.590 | 1.680 | 1,964,043 | +0.04(+2.44%) |
Jan 30, 2024 | 1.800 | 1.810 | 1.581 | 1.640 | 3,410,001 | -0.15(-8.38%) |
Jan 29, 2024 | 1.630 | 1.820 | 1.600 | 1.790 | 3,276,056 | +0.17(+10.49%) |
Jan 26, 2024 | 1.480 | 1.640 | 1.480 | 1.620 | 2,121,415 | +0.12(+8.00%) |
Jan 25, 2024 | 1.480 | 1.520 | 1.470 | 1.500 | 864,978 | +0.03(+2.04%) |
Jan 24, 2024 | 1.410 | 1.540 | 1.410 | 1.470 | 1,915,354 | +0.07(+5.00%) |
Jan 23, 2024 | 1.400 | 1.445 | 1.380 | 1.400 | 1,511,697 | +0.01(+0.72%) |
Jan 22, 2024 | 1.410 | 1.430 | 1.390 | 1.390 | 1,785,188 | -0.01(-0.71%) |
Jan 19, 2024 | 1.410 | 1.420 | 1.290 | 1.400 | 2,832,446 | +0.00(+0.00%) |
Jan 18, 2024 | 1.430 | 1.440 | 1.350 | 1.400 | 1,934,040 | -0.02(-1.41%) |
Jan 17, 2024 | 1.440 | 1.480 | 1.400 | 1.420 | 2,260,566 | -0.03(-2.07%) |
Jan 16, 2024 | 1.550 | 1.550 | 1.400 | 1.450 | 3,661,988 | -0.10(-6.45%) |
Jan 12, 2024 | 1.560 | 1.600 | 1.540 | 1.550 | 1,157,916 | +0.00(+0.00%) |
Jan 11, 2024 | 1.560 | 1.580 | 1.510 | 1.550 | 1,305,543 | -0.03(-1.90%) |
Jan 10, 2024 | 1.600 | 1.600 | 1.500 | 1.580 | 1,968,329 | +0.02(+1.28%) |
Jan 09, 2024 | 1.590 | 1.590 | 1.520 | 1.560 | 1,791,490 | -0.01(-0.64%) |
Jan 08, 2024 | 1.490 | 1.580 | 1.430 | 1.570 | 2,534,332 | +0.09(+6.08%) |
Jan 05, 2024 | 1.530 | 1.595 | 1.455 | 1.480 | 2,408,136 | -0.04(-2.63%) |
Jan 04, 2024 | 1.380 | 1.520 | 1.360 | 1.520 | 4,478,471 | +0.15(+10.95%) |
Jan 03, 2024 | 1.290 | 1.380 | 1.270 | 1.370 | 2,879,873 | +0.10(+7.87%) |
Jan 02, 2024 | 1.220 | 1.300 | 1.210 | 1.270 | 1,294,823 | +0.03(+2.42%) |
Dec 29, 2023 | 1.300 | 1.310 | 1.220 | 1.240 | 2,126,669 | -0.04(-3.13%) |
Dec 28, 2023 | 1.180 | 1.310 | 1.180 | 1.280 | 3,841,458 | +0.08(+6.67%) |
Dec 27, 2023 | 1.210 | 1.220 | 1.160 | 1.200 | 1,473,603 | +0.01(+0.84%) |
Dec 26, 2023 | 1.190 | 1.240 | 1.175 | 1.190 | 1,163,101 | +0.00(+0.00%) |
Dec 22, 2023 | 1.220 | 1.221 | 1.160 | 1.190 | 1,482,474 | -0.01(-0.83%) |
Dec 21, 2023 | 1.220 | 1.240 | 1.200 | 1.200 | 1,579,341 | +0.00(+0.00%) |
Dec 20, 2023 | 1.200 | 1.230 | 1.170 | 1.200 | 1,165,018 | +0.01(+0.84%) |
Dec 19, 2023 | 1.190 | 1.210 | 1.150 | 1.190 | 1,458,543 | +0.04(+3.48%) |
Dec 18, 2023 | 1.160 | 1.200 | 1.140 | 1.150 | 1,066,213 | +0.00(+0.00%) |
Dec 15, 2023 | 1.150 | 1.155 | 1.110 | 1.150 | 1,356,736 | +0.02(+1.77%) |
Dec 14, 2023 | 1.140 | 1.159 | 1.105 | 1.130 | 1,295,231 | +0.02(+1.80%) |
Dec 13, 2023 | 1.090 | 1.130 | 1.071 | 1.110 | 1,036,570 | +0.04(+3.74%) |
Dec 12, 2023 | 1.110 | 1.130 | 1.050 | 1.070 | 812,796 | -0.04(-3.60%) |
Dec 11, 2023 | 1.110 | 1.150 | 1.100 | 1.110 | 779,284 | -0.02(-1.77%) |
Dec 08, 2023 | 1.170 | 1.175 | 1.120 | 1.130 | 889,359 | -0.04(-3.42%) |
Dec 07, 2023 | 1.190 | 1.200 | 1.144 | 1.170 | 912,652 | +0.01(+0.86%) |
Dec 06, 2023 | 1.140 | 1.170 | 1.110 | 1.160 | 960,815 | +0.04(+3.57%) |
Dec 05, 2023 | 1.140 | 1.180 | 1.110 | 1.120 | 1,061,448 | -0.03(-2.61%) |
Dec 04, 2023 | 1.090 | 1.180 | 1.070 | 1.150 | 2,060,002 | +0.08(+7.48%) |
Dec 01, 2023 | 1.060 | 1.090 | 1.020 | 1.070 | 1,211,856 | +0.01(+0.94%) |
Nov 30, 2023 | 0.9900 | 1.080 | 0.9800 | 1.060 | 1,611,600 | +0.06(+6.00%) |
Nov 29, 2023 | 1.000 | 1.040 | 0.9700 | 1.000 | 609,389 | +0.04(+4.17%) |
Nov 28, 2023 | 0.9900 | 0.9998 | 0.9515 | 0.9600 | 558,124 | -0.03(-3.05%) |
Nov 27, 2023 | 1.000 | 1.040 | 0.9900 | 0.9902 | 499,356 | -0.01(-0.98%) |
Nov 24, 2023 | 1.000 | 1.030 | 0.9914 | 1.000 | 195,287 | +0.01(+1.01%) |
Nov 22, 2023 | 1.000 | 1.018 | 0.9724 | 0.9900 | 466,295 | +0.01(+0.51%) |
Nov 21, 2023 | 1.020 | 1.020 | 0.9810 | 0.9850 | 679,361 | -0.04(-3.43%) |
Nov 20, 2023 | 1.000 | 1.060 | 1.000 | 1.020 | 894,426 | +0.02(+2.00%) |
Nov 17, 2023 | 1.020 | 1.048 | 0.9901 | 1.000 | 1,091,168 | +0.01(+1.12%) |
Nov 16, 2023 | 1.020 | 1.020 | 0.9531 | 0.9889 | 597,779 | -0.01(-1.11%) |
Nov 15, 2023 | 1.010 | 1.100 | 1.000 | 1.000 | 1,882,881 | -0.03(-2.91%) |
Nov 14, 2023 | 0.9319 | 1.030 | 0.9319 | 1.030 | 1,691,359 | +0.11(+11.56%) |
Nov 13, 2023 | 0.9100 | 0.9426 | 0.8800 | 0.9233 | 981,643 | +0.03(+3.39%) |
Nov 10, 2023 | 0.9196 | 0.9600 | 0.8860 | 0.8930 | 1,348,739 | -0.02(-1.88%) |
Nov 09, 2023 | 0.9700 | 0.9973 | 0.9011 | 0.9101 | 1,431,492 | -0.05(-5.20%) |
Nov 08, 2023 | 1.030 | 1.070 | 0.9522 | 0.9600 | 2,760,456 | -0.13(-11.93%) |
Nov 07, 2023 | 1.010 | 1.160 | 0.9900 | 1.090 | 2,729,513 | +0.09(+9.00%) |
Nov 06, 2023 | 0.9800 | 1.020 | 0.9022 | 1.000 | 2,927,559 | +0.06(+5.83%) |
Nov 03, 2023 | 0.9300 | 0.9500 | 0.9000 | 0.9449 | 2,217,459 | +0.06(+6.95%) |
Nov 02, 2023 | 0.8900 | 0.9400 | 0.8700 | 0.8835 | 915,784 | +0.00(+0.17%) |