Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.030 | 1.030 | 0.9500 | 0.9900 | 131,487 | -0.05(-4.81%) |
Jan 30, 2024 | 1.040 | 1.110 | 1.030 | 1.040 | 60,350 | -0.04(-4.15%) |
Jan 29, 2024 | 1.080 | 1.110 | 1.040 | 1.085 | 37,148 | +0.00(+0.46%) |
Jan 26, 2024 | 1.030 | 1.120 | 1.020 | 1.080 | 29,300 | -0.03(-2.70%) |
Jan 25, 2024 | 1.130 | 1.130 | 1.060 | 1.110 | 56,524 | -0.01(-0.89%) |
Jan 24, 2024 | 1.090 | 1.132 | 1.090 | 1.120 | 21,046 | +0.01(+0.90%) |
Jan 23, 2024 | 1.080 | 1.130 | 1.060 | 1.110 | 29,032 | +0.05(+4.72%) |
Jan 22, 2024 | 1.020 | 1.090 | 1.010 | 1.060 | 35,445 | +0.02(+1.92%) |
Jan 19, 2024 | 1.030 | 1.150 | 1.020 | 1.040 | 59,752 | +0.01(+0.97%) |
Jan 18, 2024 | 1.140 | 1.140 | 1.030 | 1.030 | 62,713 | -0.07(-6.36%) |
Jan 17, 2024 | 1.110 | 1.140 | 1.065 | 1.100 | 63,561 | -0.01(-0.90%) |
Jan 16, 2024 | 1.170 | 1.186 | 1.110 | 1.110 | 64,541 | -0.03(-2.63%) |
Jan 12, 2024 | 1.150 | 1.160 | 1.050 | 1.140 | 43,601 | +0.05(+4.59%) |
Jan 11, 2024 | 1.070 | 1.100 | 1.060 | 1.090 | 28,774 | -0.02(-1.80%) |
Jan 10, 2024 | 1.060 | 1.114 | 1.050 | 1.110 | 15,451 | +0.02(+1.83%) |
Jan 09, 2024 | 1.090 | 1.130 | 1.059 | 1.090 | 20,507 | -0.03(-2.68%) |
Jan 08, 2024 | 1.170 | 1.170 | 1.050 | 1.120 | 78,612 | +0.01(+0.90%) |
Jan 05, 2024 | 1.160 | 1.250 | 1.050 | 1.110 | 252,376 | -0.01(-0.89%) |
Jan 04, 2024 | 1.120 | 1.120 | 1.070 | 1.120 | 43,788 | +0.02(+1.82%) |
Jan 03, 2024 | 1.100 | 1.120 | 1.040 | 1.100 | 44,157 | +0.03(+2.80%) |
Jan 02, 2024 | 1.120 | 1.130 | 1.030 | 1.070 | 59,706 | -0.04(-3.60%) |
Dec 29, 2023 | 1.130 | 1.130 | 1.055 | 1.110 | 387,210 | -0.01(-0.89%) |
Dec 28, 2023 | 1.150 | 1.150 | 1.100 | 1.120 | 166,482 | -0.01(-0.88%) |
Dec 27, 2023 | 1.160 | 1.190 | 1.120 | 1.130 | 28,923 | -0.02(-1.74%) |
Dec 26, 2023 | 1.230 | 1.230 | 1.100 | 1.150 | 81,018 | -0.06(-4.96%) |
Dec 22, 2023 | 1.170 | 1.240 | 1.120 | 1.210 | 81,910 | +0.01(+0.83%) |
Dec 21, 2023 | 1.200 | 1.220 | 1.110 | 1.200 | 93,548 | +0.02(+1.69%) |
Dec 20, 2023 | 1.350 | 1.350 | 1.120 | 1.180 | 144,218 | -0.10(-7.81%) |
Dec 19, 2023 | 1.200 | 1.350 | 1.200 | 1.280 | 91,165 | +0.07(+5.79%) |
Dec 18, 2023 | 1.260 | 1.310 | 1.180 | 1.210 | 128,120 | +0.02(+1.68%) |
Dec 15, 2023 | 1.280 | 1.418 | 1.180 | 1.190 | 200,486 | -0.12(-9.16%) |
Dec 14, 2023 | 1.220 | 1.400 | 1.010 | 1.310 | 369,456 | +0.15(+12.93%) |
Dec 13, 2023 | 1.210 | 1.250 | 1.160 | 1.160 | 82,531 | +0.03(+2.65%) |
Dec 12, 2023 | 1.330 | 1.330 | 1.100 | 1.130 | 103,215 | -0.06(-5.04%) |
Dec 11, 2023 | 1.020 | 1.260 | 1.020 | 1.190 | 162,148 | +0.17(+16.67%) |
Dec 08, 2023 | 1.050 | 1.080 | 1.020 | 1.020 | 24,543 | -0.03(-2.86%) |
Dec 07, 2023 | 1.050 | 1.080 | 1.037 | 1.050 | 38,820 | -0.05(-4.55%) |
Dec 06, 2023 | 1.130 | 1.149 | 1.080 | 1.100 | 70,473 | -0.02(-1.79%) |
Dec 05, 2023 | 1.100 | 1.161 | 1.100 | 1.120 | 67,214 | -0.03(-2.61%) |
Dec 04, 2023 | 1.150 | 1.208 | 1.110 | 1.150 | 60,025 | -0.02(-1.71%) |
Dec 01, 2023 | 1.190 | 1.290 | 1.100 | 1.170 | 122,957 | -0.07(-5.65%) |
Nov 30, 2023 | 1.230 | 1.240 | 1.110 | 1.240 | 112,326 | +0.00(+0.40%) |
Nov 29, 2023 | 1.460 | 1.520 | 1.110 | 1.235 | 243,975 | -0.14(-10.51%) |
Nov 28, 2023 | 1.590 | 1.610 | 1.240 | 1.380 | 329,290 | -0.12(-8.00%) |
Nov 27, 2023 | 1.460 | 1.720 | 1.390 | 1.500 | 767,912 | +0.18(+13.64%) |
Nov 24, 2023 | 1.210 | 1.419 | 1.160 | 1.320 | 316,627 | +0.21(+18.92%) |
Nov 22, 2023 | 1.000 | 1.150 | 1.000 | 1.110 | 193,218 | +0.13(+13.15%) |
Nov 21, 2023 | 1.020 | 1.100 | 0.9800 | 0.9810 | 217,465 | +0.06(+6.21%) |
Nov 20, 2023 | 0.8300 | 1.000 | 0.8310 | 0.9236 | 223,321 | +0.09(+11.14%) |
Nov 17, 2023 | 0.8500 | 0.8500 | 0.8100 | 0.8310 | 21,334 | +0.02(+2.48%) |
Nov 16, 2023 | 0.8675 | 0.8860 | 0.7577 | 0.8109 | 78,106 | -0.03(-3.18%) |
Nov 15, 2023 | 0.7500 | 0.8999 | 0.7500 | 0.8375 | 48,462 | -0.06(-6.93%) |
Nov 14, 2023 | 0.8300 | 0.9405 | 0.8299 | 0.8999 | 58,581 | +0.04(+4.09%) |
Nov 13, 2023 | 0.9032 | 0.9301 | 0.8166 | 0.8645 | 32,612 | +0.00(+0.51%) |
Nov 10, 2023 | 0.9700 | 0.9700 | 0.8001 | 0.8601 | 20,710 | -0.13(-13.55%) |
Nov 09, 2023 | 1.010 | 1.080 | 0.9529 | 0.9949 | 60,183 | -0.05(-4.34%) |
Nov 08, 2023 | 0.9900 | 1.049 | 0.9312 | 1.040 | 33,154 | +0.07(+7.22%) |
Nov 07, 2023 | 0.9500 | 1.000 | 0.9200 | 0.9700 | 29,991 | +0.06(+6.59%) |
Nov 06, 2023 | 0.8950 | 0.9300 | 0.8601 | 0.9100 | 10,058 | +0.01(+1.11%) |
Nov 03, 2023 | 0.8800 | 0.9150 | 0.7711 | 0.9000 | 43,603 | -0.01(-0.55%) |
Nov 02, 2023 | 0.8580 | 0.9300 | 0.7890 | 0.9050 | 34,957 | +0.08(+9.04%) |