Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.170 | 1.215 | 1.120 | 1.130 | 2,725,253 | -0.04(-3.42%) |
Jan 30, 2024 | 1.240 | 1.240 | 1.160 | 1.170 | 3,078,734 | -0.08(-6.40%) |
Jan 29, 2024 | 1.180 | 1.260 | 1.130 | 1.250 | 4,741,972 | +0.10(+8.70%) |
Jan 26, 2024 | 1.140 | 1.190 | 1.140 | 1.150 | 2,707,614 | +0.02(+1.77%) |
Jan 25, 2024 | 1.120 | 1.150 | 1.060 | 1.130 | 2,477,831 | -0.02(-1.74%) |
Jan 24, 2024 | 1.210 | 1.220 | 1.050 | 1.150 | 4,269,459 | -0.06(-4.96%) |
Jan 23, 2024 | 1.250 | 1.280 | 1.205 | 1.210 | 2,501,397 | -0.04(-3.20%) |
Jan 22, 2024 | 1.240 | 1.300 | 1.211 | 1.250 | 4,607,628 | +0.02(+1.63%) |
Jan 19, 2024 | 1.230 | 1.260 | 1.190 | 1.230 | 3,580,923 | +0.00(+0.00%) |
Jan 18, 2024 | 1.320 | 1.320 | 1.175 | 1.230 | 5,950,728 | -0.06(-4.65%) |
Jan 17, 2024 | 1.200 | 1.310 | 1.180 | 1.290 | 4,919,425 | +0.06(+4.88%) |
Jan 16, 2024 | 1.230 | 1.280 | 1.170 | 1.230 | 8,416,953 | +0.03(+2.50%) |
Jan 12, 2024 | 1.180 | 1.210 | 1.150 | 1.200 | 2,919,030 | +0.03(+2.56%) |
Jan 11, 2024 | 1.230 | 1.230 | 1.070 | 1.170 | 6,460,211 | -0.04(-3.31%) |
Jan 10, 2024 | 1.440 | 1.490 | 1.190 | 1.210 | 10,934,512 | -0.22(-15.38%) |
Jan 09, 2024 | 1.980 | 2.050 | 1.420 | 1.430 | 47,923,272 | -0.13(-8.33%) |
Jan 08, 2024 | 1.400 | 1.580 | 1.335 | 1.560 | 2,481,024 | +0.16(+11.43%) |
Jan 05, 2024 | 1.410 | 1.450 | 1.360 | 1.400 | 2,209,743 | +0.00(+0.00%) |
Jan 04, 2024 | 1.350 | 1.428 | 1.320 | 1.400 | 1,795,887 | +0.07(+5.26%) |
Jan 03, 2024 | 1.430 | 1.460 | 1.330 | 1.330 | 2,762,343 | -0.07(-5.00%) |
Jan 02, 2024 | 1.370 | 1.480 | 1.355 | 1.400 | 2,526,158 | +0.00(+0.00%) |
Dec 29, 2023 | 1.440 | 1.465 | 1.380 | 1.400 | 2,787,497 | +0.00(+0.00%) |
Dec 28, 2023 | 1.480 | 1.510 | 1.360 | 1.400 | 4,080,825 | -0.01(-0.71%) |
Dec 27, 2023 | 1.380 | 1.530 | 1.350 | 1.410 | 4,902,783 | +0.07(+5.22%) |
Dec 26, 2023 | 1.330 | 1.380 | 1.270 | 1.340 | 3,431,904 | +0.07(+5.51%) |
Dec 22, 2023 | 1.150 | 1.290 | 1.128 | 1.270 | 4,175,209 | +0.16(+14.41%) |
Dec 21, 2023 | 1.100 | 1.225 | 1.100 | 1.110 | 4,548,014 | +0.04(+3.74%) |
Dec 20, 2023 | 1.130 | 1.160 | 1.060 | 1.070 | 2,651,175 | -0.07(-6.14%) |
Dec 19, 2023 | 1.150 | 1.200 | 1.105 | 1.140 | 3,507,855 | +0.01(+0.88%) |
Dec 18, 2023 | 1.020 | 1.230 | 1.010 | 1.130 | 7,570,648 | +0.14(+13.84%) |
Dec 15, 2023 | 1.040 | 1.090 | 0.9724 | 0.9926 | 17,949,986 | -0.09(-8.09%) |
Dec 14, 2023 | 1.040 | 1.089 | 1.000 | 1.080 | 4,819,385 | +0.03(+2.86%) |
Dec 13, 2023 | 0.9900 | 1.050 | 0.9152 | 1.050 | 5,249,762 | +0.09(+9.00%) |
Dec 12, 2023 | 1.030 | 1.050 | 0.9389 | 0.9633 | 6,302,997 | -0.03(-3.37%) |
Dec 11, 2023 | 1.080 | 1.100 | 0.9750 | 0.9969 | 4,019,048 | -0.09(-8.54%) |
Dec 08, 2023 | 1.130 | 1.170 | 1.070 | 1.090 | 1,865,287 | -0.01(-0.91%) |
Dec 07, 2023 | 1.110 | 1.140 | 1.070 | 1.100 | 1,670,259 | +0.02(+1.85%) |
Dec 06, 2023 | 1.090 | 1.145 | 1.041 | 1.080 | 2,197,271 | +0.02(+1.89%) |
Dec 05, 2023 | 1.120 | 1.120 | 1.040 | 1.060 | 1,911,345 | -0.08(-7.02%) |
Dec 04, 2023 | 1.090 | 1.150 | 1.040 | 1.140 | 2,656,828 | +0.07(+6.54%) |
Dec 01, 2023 | 1.020 | 1.090 | 0.9800 | 1.070 | 2,746,314 | +0.03(+2.88%) |
Nov 30, 2023 | 1.150 | 1.160 | 1.010 | 1.040 | 4,350,728 | -0.08(-7.14%) |
Nov 29, 2023 | 1.130 | 1.200 | 1.110 | 1.120 | 2,337,720 | -0.01(-0.88%) |
Nov 28, 2023 | 1.130 | 1.160 | 1.100 | 1.130 | 1,283,749 | -0.03(-2.59%) |
Nov 27, 2023 | 1.120 | 1.165 | 1.060 | 1.160 | 1,656,182 | +0.01(+0.87%) |
Nov 24, 2023 | 1.080 | 1.190 | 1.080 | 1.150 | 1,179,571 | +0.03(+2.68%) |
Nov 22, 2023 | 1.070 | 1.125 | 1.000 | 1.120 | 3,182,150 | +0.08(+7.18%) |
Nov 21, 2023 | 1.070 | 1.180 | 1.030 | 1.045 | 5,513,743 | +0.07(+7.72%) |
Nov 20, 2023 | 1.400 | 1.420 | 0.9656 | 0.9701 | 13,440,172 | -0.45(-31.68%) |
Nov 17, 2023 | 1.170 | 1.440 | 1.165 | 1.420 | 2,604,294 | +0.26(+22.41%) |
Nov 16, 2023 | 1.220 | 1.220 | 1.110 | 1.160 | 1,811,214 | -0.04(-3.33%) |
Nov 15, 2023 | 1.220 | 1.360 | 1.200 | 1.200 | 2,416,229 | -0.04(-3.23%) |
Nov 14, 2023 | 1.070 | 1.240 | 1.065 | 1.240 | 2,547,781 | +0.17(+15.89%) |
Nov 13, 2023 | 1.030 | 1.080 | 0.9796 | 1.070 | 1,256,077 | +0.06(+5.42%) |
Nov 10, 2023 | 1.010 | 1.020 | 0.9622 | 1.015 | 3,266,781 | +0.00(+0.50%) |
Nov 09, 2023 | 1.060 | 1.060 | 0.9207 | 1.010 | 4,044,676 | -0.03(-2.88%) |
Nov 08, 2023 | 1.230 | 1.230 | 1.020 | 1.040 | 2,672,691 | -0.18(-14.75%) |
Nov 07, 2023 | 1.160 | 1.230 | 1.070 | 1.220 | 4,262,334 | +0.08(+7.02%) |
Nov 06, 2023 | 1.320 | 1.330 | 1.130 | 1.140 | 4,455,549 | -0.16(-12.31%) |
Nov 03, 2023 | 0.9800 | 1.550 | 0.9700 | 1.300 | 31,022,304 | +0.37(+39.43%) |
Nov 02, 2023 | 1.630 | 1.630 | 0.9100 | 0.9324 | 16,752,127 | -0.51(-35.25%) |