Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.510 | 1.620 | 1.500 | 1.600 | 3,914 | +0.04(+2.56%) |
Jan 30, 2024 | 1.620 | 1.620 | 1.560 | 1.560 | 6,759 | -0.06(-3.70%) |
Jan 29, 2024 | 1.490 | 1.650 | 1.490 | 1.620 | 38,094 | +0.13(+8.72%) |
Jan 26, 2024 | 1.500 | 1.580 | 1.360 | 1.490 | 33,252 | -0.06(-3.87%) |
Jan 25, 2024 | 1.580 | 1.596 | 1.450 | 1.550 | 11,831 | +0.03(+1.97%) |
Jan 24, 2024 | 1.620 | 1.630 | 1.448 | 1.520 | 23,903 | -0.11(-6.75%) |
Jan 23, 2024 | 1.780 | 1.780 | 1.586 | 1.630 | 24,521 | -0.09(-5.23%) |
Jan 22, 2024 | 1.850 | 1.910 | 1.720 | 1.720 | 33,434 | -0.19(-9.95%) |
Jan 19, 2024 | 1.990 | 2.045 | 1.690 | 1.910 | 66,161 | -0.02(-1.04%) |
Jan 18, 2024 | 1.750 | 2.000 | 1.690 | 1.930 | 84,851 | +0.24(+14.20%) |
Jan 17, 2024 | 1.790 | 1.880 | 1.600 | 1.690 | 59,816 | -0.11(-6.11%) |
Jan 16, 2024 | 1.440 | 1.880 | 1.448 | 1.800 | 227,027 | +0.38(+26.76%) |
Jan 12, 2024 | 1.220 | 1.420 | 1.160 | 1.420 | 80,464 | +0.20(+16.39%) |
Jan 11, 2024 | 1.170 | 1.230 | 1.170 | 1.220 | 29,882 | +0.05(+4.27%) |
Jan 10, 2024 | 1.200 | 1.210 | 1.150 | 1.170 | 14,430 | -0.02(-1.27%) |
Jan 09, 2024 | 1.220 | 1.220 | 1.170 | 1.185 | 19,483 | +0.02(+1.28%) |
Jan 08, 2024 | 1.200 | 1.260 | 1.113 | 1.170 | 31,566 | -0.05(-4.12%) |
Jan 05, 2024 | 1.250 | 1.287 | 1.210 | 1.220 | 18,659 | -0.02(-1.59%) |
Jan 04, 2024 | 1.110 | 1.280 | 1.110 | 1.240 | 27,318 | +0.06(+5.08%) |
Jan 03, 2024 | 1.200 | 1.200 | 1.154 | 1.180 | 3,608 | -0.02(-1.67%) |
Jan 02, 2024 | 1.140 | 1.240 | 1.110 | 1.200 | 28,789 | +0.04(+3.45%) |
Dec 29, 2023 | 1.140 | 1.240 | 1.030 | 1.160 | 56,484 | +0.06(+5.45%) |
Dec 28, 2023 | 0.9900 | 1.120 | 0.9900 | 1.100 | 23,947 | +0.10(+10.00%) |
Dec 27, 2023 | 0.9145 | 1.020 | 0.9145 | 1.000 | 36,584 | +0.06(+6.36%) |
Dec 26, 2023 | 0.9300 | 1.000 | 0.9046 | 0.9402 | 22,639 | -0.01(-1.03%) |
Dec 22, 2023 | 1.000 | 1.030 | 0.9500 | 0.9500 | 23,181 | -0.03(-3.05%) |
Dec 21, 2023 | 0.9200 | 0.9899 | 0.8841 | 0.9799 | 12,075 | +0.04(+4.24%) |
Dec 20, 2023 | 0.8700 | 0.9600 | 0.8700 | 0.9400 | 25,626 | +0.02(+2.39%) |
Dec 19, 2023 | 0.8930 | 0.9655 | 0.8930 | 0.9181 | 2,562 | +0.04(+5.03%) |
Dec 18, 2023 | 0.9000 | 0.9698 | 0.8741 | 0.8741 | 17,878 | +0.01(+1.64%) |
Dec 15, 2023 | 0.9000 | 0.9000 | 0.8421 | 0.8600 | 20,494 | -0.03(-3.37%) |
Dec 14, 2023 | 0.8670 | 0.8900 | 0.8350 | 0.8900 | 5,741 | +0.00(+0.45%) |
Dec 13, 2023 | 0.8925 | 0.8925 | 0.8000 | 0.8860 | 13,938 | +0.04(+4.24%) |
Dec 12, 2023 | 0.8715 | 0.8998 | 0.8002 | 0.8500 | 38,091 | -0.02(-2.47%) |
Dec 11, 2023 | 0.8600 | 0.9725 | 0.8300 | 0.8715 | 17,111 | +0.00(+0.17%) |
Dec 08, 2023 | 0.8701 | 0.8875 | 0.8698 | 0.8700 | 13,398 | +0.00(+0.00%) |
Dec 07, 2023 | 0.8400 | 0.8970 | 0.8400 | 0.8700 | 18,191 | +0.03(+3.83%) |
Dec 06, 2023 | 0.8300 | 0.8658 | 0.8300 | 0.8379 | 22,318 | -0.02(-1.91%) |
Dec 05, 2023 | 0.8800 | 0.9259 | 0.8542 | 0.8542 | 8,247 | -0.04(-4.22%) |
Dec 04, 2023 | 0.8500 | 0.9148 | 0.8500 | 0.8918 | 7,712 | +0.01(+0.63%) |
Dec 01, 2023 | 0.8750 | 0.9162 | 0.8603 | 0.8862 | 24,813 | +0.04(+4.25%) |
Nov 30, 2023 | 0.8750 | 0.8750 | 0.8303 | 0.8501 | 2,971 | -0.01(-1.15%) |
Nov 29, 2023 | 0.8825 | 0.8825 | 0.8432 | 0.8600 | 32,755 | -0.02(-2.55%) |
Nov 28, 2023 | 0.8700 | 0.8990 | 0.8700 | 0.8825 | 3,008 | +0.01(+1.44%) |
Nov 27, 2023 | 0.9117 | 0.9200 | 0.8484 | 0.8700 | 23,308 | -0.02(-2.36%) |
Nov 24, 2023 | 0.8499 | 0.9000 | 0.8298 | 0.8910 | 81,007 | +0.05(+6.07%) |
Nov 22, 2023 | 0.8500 | 0.8515 | 0.8400 | 0.8400 | 22,854 | -0.01(-1.18%) |
Nov 21, 2023 | 0.8144 | 0.8700 | 0.8144 | 0.8500 | 38,274 | +0.00(+0.12%) |
Nov 20, 2023 | 0.8050 | 0.8995 | 0.8050 | 0.8490 | 28,797 | +0.04(+4.81%) |
Nov 17, 2023 | 0.9200 | 0.9208 | 0.8000 | 0.8100 | 75,315 | -0.11(-12.05%) |
Nov 16, 2023 | 1.030 | 1.050 | 0.8901 | 0.9210 | 139,328 | +0.06(+6.50%) |
Nov 15, 2023 | 0.9600 | 0.9914 | 0.8600 | 0.8648 | 51,939 | -0.11(-11.30%) |
Nov 14, 2023 | 0.9850 | 0.9900 | 0.9302 | 0.9750 | 10,406 | -0.01(-1.02%) |
Nov 13, 2023 | 0.9752 | 1.020 | 0.9601 | 0.9850 | 11,419 | -0.02(-2.01%) |
Nov 10, 2023 | 0.9638 | 1.160 | 0.9638 | 1.005 | 213,965 | +0.07(+6.94%) |
Nov 09, 2023 | 0.9367 | 0.9700 | 0.9270 | 0.9400 | 5,742 | +0.00(+0.35%) |
Nov 08, 2023 | 0.9301 | 0.9367 | 0.9201 | 0.9367 | 19,149 | -0.01(-0.89%) |
Nov 07, 2023 | 0.9401 | 0.9500 | 0.9222 | 0.9451 | 7,762 | +0.01(+0.53%) |
Nov 06, 2023 | 0.9601 | 0.9700 | 0.9100 | 0.9401 | 24,502 | -0.02(-2.08%) |
Nov 03, 2023 | 0.9502 | 0.9700 | 0.9502 | 0.9601 | 5,227 | +0.01(+1.06%) |
Nov 02, 2023 | 0.9106 | 1.010 | 0.9101 | 0.9500 | 21,216 | +0.01(+1.06%) |