Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.010 | 1.040 | 1.000 | 1.030 | 10,900 | +0.01(+0.98%) |
Jan 30, 2024 | 1.040 | 1.073 | 1.000 | 1.020 | 24,951 | -0.05(-4.67%) |
Jan 29, 2024 | 1.040 | 1.090 | 1.040 | 1.070 | 15,797 | +0.03(+2.88%) |
Jan 26, 2024 | 1.040 | 1.100 | 1.040 | 1.040 | 9,157 | -0.05(-4.59%) |
Jan 25, 2024 | 1.080 | 1.110 | 1.040 | 1.090 | 7,364 | +0.05(+4.81%) |
Jan 24, 2024 | 1.070 | 1.090 | 1.020 | 1.040 | 24,214 | -0.06(-5.45%) |
Jan 23, 2024 | 1.120 | 1.120 | 1.066 | 1.100 | 4,822 | +0.02(+1.85%) |
Jan 22, 2024 | 1.100 | 1.110 | 1.050 | 1.080 | 11,450 | +0.01(+0.93%) |
Jan 19, 2024 | 1.080 | 1.090 | 1.020 | 1.070 | 24,531 | +0.01(+0.94%) |
Jan 18, 2024 | 1.040 | 1.090 | 1.020 | 1.060 | 13,674 | +0.00(+0.00%) |
Jan 17, 2024 | 1.050 | 1.092 | 1.050 | 1.060 | 7,782 | -0.02(-1.85%) |
Jan 16, 2024 | 1.100 | 1.130 | 1.080 | 1.080 | 11,314 | -0.01(-0.92%) |
Jan 12, 2024 | 1.050 | 1.130 | 1.050 | 1.090 | 17,228 | +0.04(+3.81%) |
Jan 11, 2024 | 1.290 | 1.290 | 1.050 | 1.050 | 46,390 | -0.04(-3.67%) |
Jan 10, 2024 | 1.140 | 1.150 | 1.064 | 1.090 | 22,401 | +0.01(+0.93%) |
Jan 09, 2024 | 1.160 | 1.162 | 1.055 | 1.080 | 14,461 | +0.00(+0.00%) |
Jan 08, 2024 | 1.080 | 1.150 | 1.040 | 1.080 | 54,685 | +0.02(+1.89%) |
Jan 05, 2024 | 1.000 | 1.080 | 1.000 | 1.060 | 25,925 | +0.04(+3.92%) |
Jan 04, 2024 | 1.040 | 1.050 | 0.9805 | 1.020 | 41,724 | -0.03(-2.86%) |
Jan 03, 2024 | 1.030 | 1.080 | 1.020 | 1.050 | 13,078 | -0.03(-2.78%) |
Jan 02, 2024 | 0.9900 | 1.080 | 0.9912 | 1.080 | 28,539 | +0.04(+3.85%) |
Dec 29, 2023 | 1.070 | 1.080 | 1.030 | 1.040 | 40,260 | -0.02(-1.89%) |
Dec 28, 2023 | 0.9800 | 1.100 | 0.9138 | 1.060 | 223,119 | +0.08(+8.16%) |
Dec 27, 2023 | 0.9900 | 1.010 | 0.9350 | 0.9800 | 34,517 | +0.01(+0.72%) |
Dec 26, 2023 | 1.060 | 1.060 | 0.9136 | 0.9730 | 53,021 | +0.08(+9.33%) |
Dec 22, 2023 | 0.8346 | 0.9490 | 0.8346 | 0.8900 | 38,595 | +0.04(+4.69%) |
Dec 21, 2023 | 0.9730 | 0.9750 | 0.8501 | 0.8501 | 169,758 | -0.05(-5.54%) |
Dec 20, 2023 | 1.080 | 1.090 | 0.9000 | 0.9000 | 291,276 | -0.16(-15.09%) |
Dec 19, 2023 | 1.020 | 1.110 | 1.000 | 1.060 | 502,637 | +0.04(+3.92%) |
Dec 18, 2023 | 0.9700 | 1.050 | 0.9102 | 1.020 | 234,102 | +0.08(+8.51%) |
Dec 15, 2023 | 0.9095 | 0.9852 | 0.9000 | 0.9400 | 64,233 | -0.01(-1.05%) |
Dec 14, 2023 | 0.9800 | 0.9950 | 0.9100 | 0.9500 | 148,447 | +0.01(+1.06%) |
Dec 13, 2023 | 0.8600 | 0.9600 | 0.8200 | 0.9400 | 162,749 | +0.03(+3.41%) |
Dec 12, 2023 | 0.9300 | 0.9600 | 0.8500 | 0.9090 | 236,994 | +0.05(+5.44%) |
Dec 11, 2023 | 1.320 | 1.420 | 0.7948 | 0.8621 | 976,197 | -0.49(-36.14%) |
Dec 08, 2023 | 1.410 | 1.480 | 1.350 | 1.350 | 71,221 | -0.06(-4.26%) |
Dec 07, 2023 | 1.850 | 1.860 | 1.350 | 1.410 | 296,340 | -0.49(-25.79%) |
Dec 06, 2023 | 2.000 | 2.010 | 1.760 | 1.900 | 160,735 | -0.10(-5.00%) |
Dec 05, 2023 | 2.170 | 2.170 | 1.990 | 2.000 | 123,205 | -0.24(-10.71%) |
Dec 04, 2023 | 2.220 | 2.330 | 2.140 | 2.240 | 107,550 | -0.06(-2.61%) |
Dec 01, 2023 | 2.330 | 2.380 | 2.250 | 2.300 | 53,886 | -0.08(-3.36%) |
Nov 30, 2023 | 2.210 | 2.450 | 2.200 | 2.380 | 164,068 | +0.19(+8.68%) |
Nov 29, 2023 | 2.050 | 2.280 | 2.002 | 2.190 | 314,370 | +0.08(+3.79%) |
Nov 28, 2023 | 2.260 | 2.268 | 2.050 | 2.110 | 353,414 | -0.26(-10.97%) |
Nov 27, 2023 | 2.670 | 2.701 | 2.260 | 2.370 | 803,609 | -0.44(-15.66%) |
Nov 24, 2023 | 2.670 | 2.850 | 2.660 | 2.810 | 933,509 | +0.16(+6.04%) |
Nov 22, 2023 | 2.640 | 3.100 | 2.330 | 2.650 | 6,230,216 | -0.46(-14.79%) |
Nov 21, 2023 | 2.140 | 3.490 | 2.100 | 3.110 | 57,501,856 | +1.53(+96.84%) |
Nov 20, 2023 | 1.290 | 1.650 | 1.260 | 1.580 | 275,476 | +0.41(+35.04%) |
Nov 17, 2023 | 1.090 | 1.250 | 1.050 | 1.170 | 67,755 | +0.13(+12.50%) |
Nov 16, 2023 | 1.000 | 1.130 | 1.000 | 1.040 | 21,351 | +0.04(+4.00%) |
Nov 15, 2023 | 1.000 | 1.250 | 1.000 | 1.000 | 42,277 | +0.02(+1.78%) |
Nov 14, 2023 | 1.000 | 1.000 | 0.9200 | 0.9825 | 14,753 | +0.02(+1.81%) |
Nov 13, 2023 | 0.9300 | 1.020 | 0.9300 | 0.9650 | 35,005 | +0.04(+4.89%) |
Nov 10, 2023 | 0.9267 | 0.9660 | 0.8500 | 0.9200 | 25,507 | +0.02(+2.21%) |
Nov 09, 2023 | 0.9310 | 0.9500 | 0.9000 | 0.9001 | 19,130 | -0.01(-1.09%) |
Nov 08, 2023 | 0.9500 | 1.000 | 0.9000 | 0.9100 | 35,823 | +0.02(+2.71%) |
Nov 07, 2023 | 0.8860 | 0.9500 | 0.8200 | 0.8860 | 39,910 | +0.05(+5.45%) |
Nov 06, 2023 | 0.9300 | 0.9800 | 0.8300 | 0.8402 | 17,918 | -0.06(-6.81%) |
Nov 03, 2023 | 0.9200 | 0.9300 | 0.8202 | 0.9016 | 6,023 | -0.04(-3.99%) |
Nov 02, 2023 | 0.7923 | 0.9800 | 0.7700 | 0.9391 | 12,813 | +0.13(+15.51%) |