Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.210 | 1.240 | 1.170 | 1.190 | 67,729 | -0.04(-2.86%) |
Jan 30, 2024 | 1.230 | 1.270 | 1.210 | 1.225 | 49,926 | -0.03(-2.78%) |
Jan 29, 2024 | 1.230 | 1.270 | 1.193 | 1.260 | 133,122 | +0.04(+3.28%) |
Jan 26, 2024 | 1.180 | 1.220 | 1.150 | 1.220 | 94,575 | +0.05(+4.27%) |
Jan 25, 2024 | 1.190 | 1.190 | 1.120 | 1.170 | 70,293 | +0.00(+0.00%) |
Jan 24, 2024 | 1.260 | 1.272 | 1.160 | 1.170 | 132,854 | -0.08(-6.40%) |
Jan 23, 2024 | 1.190 | 1.250 | 1.180 | 1.250 | 128,426 | +0.07(+5.93%) |
Jan 22, 2024 | 1.090 | 1.190 | 1.080 | 1.180 | 188,667 | +0.10(+9.26%) |
Jan 19, 2024 | 1.040 | 1.080 | 1.000 | 1.080 | 217,591 | +0.04(+3.85%) |
Jan 18, 2024 | 1.180 | 1.228 | 1.010 | 1.040 | 298,426 | -0.12(-10.34%) |
Jan 17, 2024 | 1.250 | 1.258 | 1.140 | 1.160 | 194,572 | -0.09(-6.83%) |
Jan 16, 2024 | 1.310 | 1.310 | 1.240 | 1.245 | 147,895 | -0.06(-4.96%) |
Jan 12, 2024 | 1.340 | 1.390 | 1.310 | 1.310 | 129,778 | -0.01(-0.76%) |
Jan 11, 2024 | 1.360 | 1.409 | 1.300 | 1.320 | 144,049 | -0.06(-4.35%) |
Jan 10, 2024 | 1.430 | 1.440 | 1.360 | 1.380 | 117,935 | -0.04(-2.82%) |
Jan 09, 2024 | 1.450 | 1.450 | 1.400 | 1.420 | 118,540 | -0.03(-2.07%) |
Jan 08, 2024 | 1.450 | 1.480 | 1.420 | 1.450 | 113,731 | +0.01(+0.69%) |
Jan 05, 2024 | 1.470 | 1.470 | 1.420 | 1.440 | 110,349 | +0.02(+1.41%) |
Jan 04, 2024 | 1.420 | 1.470 | 1.410 | 1.420 | 84,662 | -0.03(-2.07%) |
Jan 03, 2024 | 1.520 | 1.520 | 1.430 | 1.450 | 198,629 | -0.04(-2.68%) |
Jan 02, 2024 | 1.480 | 1.560 | 1.420 | 1.490 | 223,889 | +0.05(+3.47%) |
Dec 29, 2023 | 1.510 | 1.560 | 1.435 | 1.440 | 302,021 | -0.08(-5.26%) |
Dec 28, 2023 | 1.500 | 1.571 | 1.490 | 1.520 | 305,686 | +0.00(+0.00%) |
Dec 27, 2023 | 1.550 | 1.550 | 1.480 | 1.520 | 338,988 | -0.01(-0.65%) |
Dec 26, 2023 | 1.480 | 1.550 | 1.460 | 1.530 | 401,576 | +0.05(+3.38%) |
Dec 22, 2023 | 1.510 | 1.510 | 1.440 | 1.480 | 301,969 | +0.00(+0.00%) |
Dec 21, 2023 | 1.440 | 1.500 | 1.380 | 1.480 | 462,022 | +0.06(+4.23%) |
Dec 20, 2023 | 1.580 | 1.590 | 1.400 | 1.420 | 431,582 | -0.14(-8.97%) |
Dec 19, 2023 | 1.400 | 1.590 | 1.390 | 1.560 | 483,783 | +0.18(+12.64%) |
Dec 18, 2023 | 1.560 | 1.560 | 1.380 | 1.385 | 273,326 | -0.09(-6.42%) |
Dec 15, 2023 | 1.550 | 1.600 | 1.480 | 1.480 | 375,514 | -0.03(-1.99%) |
Dec 14, 2023 | 1.360 | 1.600 | 1.350 | 1.510 | 522,478 | +0.17(+12.69%) |
Dec 13, 2023 | 1.300 | 1.350 | 1.280 | 1.340 | 338,387 | +0.04(+3.08%) |
Dec 12, 2023 | 1.300 | 1.319 | 1.250 | 1.300 | 336,823 | +0.02(+1.56%) |
Dec 11, 2023 | 1.360 | 1.360 | 1.210 | 1.280 | 444,764 | -0.07(-5.19%) |
Dec 08, 2023 | 1.390 | 1.450 | 1.260 | 1.350 | 841,663 | +1.19(+738.51%) |
Dec 07, 2023 | 0.1670 | 0.1680 | 0.1600 | 0.1610 | 1,762,598 | -0.00(-0.12%) |
Dec 06, 2023 | 0.1700 | 0.1758 | 0.1555 | 0.1612 | 3,387,230 | -0.01(-6.82%) |
Dec 05, 2023 | 0.1759 | 0.1810 | 0.1685 | 0.1730 | 1,925,213 | +0.00(+1.17%) |
Dec 04, 2023 | 0.1700 | 0.1725 | 0.1600 | 0.1710 | 2,449,768 | +0.01(+6.15%) |
Dec 01, 2023 | 0.1596 | 0.1750 | 0.1530 | 0.1611 | 4,218,447 | +0.01(+3.94%) |
Nov 30, 2023 | 0.1496 | 0.1660 | 0.1496 | 0.1550 | 6,251,446 | -0.00(-2.64%) |
Nov 29, 2023 | 0.2100 | 0.2100 | 0.1500 | 0.1592 | 11,647,697 | -0.05(-24.19%) |
Nov 28, 2023 | 0.2177 | 0.2200 | 0.2020 | 0.2100 | 1,729,417 | -0.01(-6.42%) |
Nov 27, 2023 | 0.2377 | 0.2397 | 0.2200 | 0.2244 | 913,056 | -0.02(-6.42%) |
Nov 24, 2023 | 0.2297 | 0.2399 | 0.2251 | 0.2398 | 784,346 | +0.01(+5.45%) |
Nov 22, 2023 | 0.2301 | 0.2349 | 0.2200 | 0.2274 | 727,183 | -0.01(-2.36%) |
Nov 21, 2023 | 0.2350 | 0.2400 | 0.2000 | 0.2329 | 1,430,079 | -0.01(-3.12%) |
Nov 20, 2023 | 0.2462 | 0.2500 | 0.2300 | 0.2404 | 1,415,983 | -0.01(-2.67%) |
Nov 17, 2023 | 0.2321 | 0.2500 | 0.2150 | 0.2470 | 2,809,228 | +0.02(+8.33%) |
Nov 16, 2023 | 0.2200 | 0.2310 | 0.2015 | 0.2280 | 1,564,625 | +0.01(+5.31%) |
Nov 15, 2023 | 0.2100 | 0.2599 | 0.2065 | 0.2165 | 4,867,469 | +0.01(+6.28%) |
Nov 14, 2023 | 0.2064 | 0.2100 | 0.1940 | 0.2037 | 1,010,849 | +0.00(+1.29%) |
Nov 13, 2023 | 0.1840 | 0.2190 | 0.1770 | 0.2011 | 2,888,989 | +0.02(+12.47%) |
Nov 10, 2023 | 0.1800 | 0.1860 | 0.1701 | 0.1788 | 740,960 | +0.00(+2.17%) |
Nov 09, 2023 | 0.1859 | 0.1865 | 0.1710 | 0.1750 | 787,325 | -0.01(-4.79%) |
Nov 08, 2023 | 0.1900 | 0.1913 | 0.1808 | 0.1838 | 838,264 | -0.01(-3.97%) |
Nov 07, 2023 | 0.1844 | 0.1950 | 0.1812 | 0.1914 | 952,948 | +0.00(+2.08%) |
Nov 06, 2023 | 0.1914 | 0.1950 | 0.1800 | 0.1875 | 1,139,219 | -0.01(-3.85%) |
Nov 03, 2023 | 0.1700 | 0.1950 | 0.1690 | 0.1950 | 2,508,132 | +0.03(+16.21%) |
Nov 02, 2023 | 0.1651 | 0.1680 | 0.1602 | 0.1678 | 1,299,130 | +0.01(+6.40%) |