Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.500 | 1.510 | 1.450 | 1.460 | 19,953 | -0.03(-2.01%) |
Jan 30, 2024 | 1.500 | 1.570 | 1.450 | 1.490 | 57,564 | -0.02(-1.32%) |
Jan 29, 2024 | 1.580 | 1.580 | 1.420 | 1.510 | 86,301 | -0.07(-4.16%) |
Jan 26, 2024 | 1.580 | 1.650 | 1.540 | 1.575 | 113,529 | +0.07(+4.34%) |
Jan 25, 2024 | 1.670 | 1.690 | 1.510 | 1.510 | 289,051 | -0.48(-24.12%) |
Jan 24, 2024 | 2.140 | 2.250 | 1.900 | 1.990 | 202,571 | -0.07(-3.40%) |
Jan 23, 2024 | 1.900 | 2.150 | 1.878 | 2.060 | 46,224 | +0.15(+7.85%) |
Jan 22, 2024 | 1.920 | 1.980 | 1.860 | 1.910 | 36,896 | +0.04(+2.14%) |
Jan 19, 2024 | 1.860 | 2.000 | 1.820 | 1.870 | 129,582 | +0.02(+1.08%) |
Jan 18, 2024 | 1.850 | 1.950 | 1.825 | 1.850 | 46,730 | -0.01(-0.54%) |
Jan 17, 2024 | 2.140 | 2.140 | 1.600 | 1.860 | 231,905 | -0.32(-14.68%) |
Jan 16, 2024 | 2.340 | 2.341 | 2.150 | 2.180 | 137,273 | -0.19(-7.94%) |
Jan 12, 2024 | 2.310 | 2.390 | 2.055 | 2.368 | 326,078 | -0.01(-0.51%) |
Jan 11, 2024 | 2.450 | 2.530 | 2.300 | 2.380 | 154,172 | -0.22(-8.46%) |
Jan 10, 2024 | 2.460 | 2.710 | 2.310 | 2.600 | 354,681 | +0.13(+5.26%) |
Jan 09, 2024 | 2.540 | 2.800 | 2.360 | 2.470 | 330,639 | -0.33(-11.79%) |
Jan 08, 2024 | 2.550 | 3.170 | 2.350 | 2.800 | 1,512,245 | +2.24(+401.07%) |
Jan 05, 2024 | 0.4899 | 0.6500 | 0.4646 | 0.5588 | 1,618,395 | +0.07(+14.04%) |
Jan 04, 2024 | 0.4960 | 0.4990 | 0.4598 | 0.4900 | 234,133 | +0.01(+1.66%) |
Jan 03, 2024 | 0.4981 | 0.4981 | 0.4728 | 0.4820 | 279,254 | -0.04(-7.31%) |
Jan 02, 2024 | 0.5100 | 0.5400 | 0.4731 | 0.5200 | 926,155 | +0.03(+5.07%) |
Dec 29, 2023 | 0.4855 | 0.5220 | 0.4669 | 0.4949 | 1,653,330 | +0.03(+7.56%) |
Dec 28, 2023 | 0.4900 | 0.5000 | 0.4511 | 0.4601 | 361,729 | -0.06(-11.49%) |
Dec 27, 2023 | 0.5350 | 0.5350 | 0.5001 | 0.5198 | 374,039 | +0.00(+0.04%) |
Dec 26, 2023 | 0.5459 | 0.5600 | 0.5101 | 0.5196 | 326,106 | -0.01(-1.96%) |
Dec 22, 2023 | 0.5736 | 0.6340 | 0.5200 | 0.5300 | 1,233,425 | -0.06(-10.55%) |
Dec 21, 2023 | 0.7900 | 0.7918 | 0.5251 | 0.5925 | 1,360,994 | -0.15(-20.46%) |
Dec 20, 2023 | 0.5250 | 1.330 | 0.5047 | 0.7449 | 8,407,494 | +0.23(+46.06%) |
Dec 19, 2023 | 0.5100 | 0.5198 | 0.4913 | 0.5100 | 41,167 | -0.01(-1.90%) |
Dec 18, 2023 | 0.5100 | 0.5199 | 0.5100 | 0.5199 | 12,248 | +0.00(+0.00%) |
Dec 15, 2023 | 0.5151 | 0.5200 | 0.5101 | 0.5199 | 42,513 | +0.00(+0.93%) |
Dec 14, 2023 | 0.5100 | 0.5469 | 0.5100 | 0.5151 | 66,039 | +0.00(+0.25%) |
Dec 13, 2023 | 0.5200 | 0.5300 | 0.5100 | 0.5138 | 65,958 | -0.01(-2.13%) |
Dec 12, 2023 | 0.5300 | 0.5300 | 0.5101 | 0.5250 | 36,063 | -0.02(-2.96%) |
Dec 11, 2023 | 0.5800 | 0.5994 | 0.4801 | 0.5410 | 69,101 | -0.05(-8.32%) |
Dec 08, 2023 | 0.6071 | 0.6240 | 0.5760 | 0.5901 | 68,175 | -0.00(-0.49%) |
Dec 07, 2023 | 0.6200 | 0.6150 | 0.5700 | 0.5930 | 19,396 | +0.01(+1.72%) |
Dec 06, 2023 | 0.5860 | 0.6199 | 0.5825 | 0.5830 | 45,609 | -0.02(-3.62%) |
Dec 05, 2023 | 0.6300 | 0.6300 | 0.5800 | 0.6049 | 67,495 | -0.02(-2.92%) |
Dec 04, 2023 | 0.6100 | 0.6331 | 0.6060 | 0.6231 | 38,174 | +0.01(+0.84%) |
Dec 01, 2023 | 0.6100 | 0.6395 | 0.5701 | 0.6179 | 92,679 | +0.03(+4.73%) |
Nov 30, 2023 | 0.5685 | 0.6314 | 0.5431 | 0.5900 | 148,029 | +0.06(+10.78%) |
Nov 29, 2023 | 0.5629 | 0.5699 | 0.5326 | 0.5326 | 25,352 | -0.02(-3.86%) |
Nov 28, 2023 | 0.5325 | 0.5748 | 0.5325 | 0.5540 | 80,054 | +0.02(+2.78%) |
Nov 27, 2023 | 0.5300 | 0.5740 | 0.5300 | 0.5390 | 55,301 | +0.01(+1.70%) |
Nov 24, 2023 | 0.5300 | 0.5399 | 0.5233 | 0.5300 | 45,694 | +0.01(+1.24%) |
Nov 22, 2023 | 0.5847 | 0.5847 | 0.5137 | 0.5235 | 79,719 | -0.04(-6.43%) |
Nov 21, 2023 | 0.5500 | 0.5800 | 0.5253 | 0.5595 | 79,281 | +0.02(+3.42%) |
Nov 20, 2023 | 0.5900 | 0.5880 | 0.5225 | 0.5410 | 74,848 | -0.01(-1.64%) |
Nov 17, 2023 | 0.5500 | 0.5768 | 0.5199 | 0.5500 | 214,790 | -0.03(-4.84%) |
Nov 16, 2023 | 0.5645 | 0.6200 | 0.5300 | 0.5780 | 302,403 | -0.00(-0.69%) |
Nov 15, 2023 | 0.6200 | 0.6300 | 0.5539 | 0.5820 | 499,714 | +0.07(+12.97%) |
Nov 14, 2023 | 0.7500 | 0.7500 | 0.5040 | 0.5152 | 832,131 | -0.00(-0.54%) |
Nov 13, 2023 | 0.5200 | 0.5555 | 0.5011 | 0.5180 | 29,424 | +0.02(+3.37%) |
Nov 10, 2023 | 0.5211 | 0.5549 | 0.5011 | 0.5011 | 46,763 | -0.04(-7.20%) |
Nov 09, 2023 | 0.5300 | 0.5600 | 0.5202 | 0.5400 | 42,360 | +0.02(+3.65%) |
Nov 08, 2023 | 0.6021 | 0.6021 | 0.5210 | 0.5210 | 99,845 | -0.07(-12.33%) |
Nov 07, 2023 | 0.5820 | 0.6008 | 0.5700 | 0.5943 | 43,077 | -0.01(-0.95%) |
Nov 06, 2023 | 0.6500 | 0.6530 | 0.5902 | 0.6000 | 79,927 | -0.02(-3.98%) |
Nov 03, 2023 | 0.6400 | 0.6530 | 0.5952 | 0.6249 | 164,343 | -0.01(-0.81%) |
Nov 02, 2023 | 0.5946 | 0.6500 | 0.5850 | 0.6300 | 234,192 | +0.05(+7.69%) |