Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.340 | 1.490 | 1.280 | 1.390 | 1,303,666 | +0.05(+3.73%) |
Jan 30, 2024 | 1.510 | 1.520 | 1.250 | 1.340 | 1,559,226 | -0.14(-9.46%) |
Jan 29, 2024 | 1.520 | 1.550 | 1.250 | 1.480 | 7,017,768 | -2.79(-65.34%) |
Jan 26, 2024 | 5.000 | 5.370 | 3.820 | 4.270 | 14,489,348 | +1.02(+31.38%) |
Jan 25, 2024 | 3.740 | 3.775 | 3.070 | 3.250 | 329,373 | -0.40(-10.96%) |
Jan 24, 2024 | 3.820 | 4.290 | 3.640 | 3.650 | 272,861 | -0.12(-3.18%) |
Jan 23, 2024 | 4.450 | 4.450 | 3.710 | 3.770 | 196,595 | -0.57(-13.13%) |
Jan 22, 2024 | 6.710 | 6.980 | 4.300 | 4.340 | 281,446 | -2.53(-36.83%) |
Jan 19, 2024 | 7.760 | 7.800 | 6.660 | 6.870 | 56,808 | +0.22(+3.31%) |
Jan 18, 2024 | 8.200 | 8.200 | 6.310 | 6.650 | 134,979 | +6.22(+1432.96%) |
Jan 17, 2024 | 0.4900 | 0.4900 | 0.4111 | 0.4338 | 767,420 | -0.04(-8.35%) |
Jan 16, 2024 | 0.5500 | 0.5500 | 0.4700 | 0.4733 | 1,470,960 | -0.16(-24.87%) |
Jan 12, 2024 | 0.6826 | 0.6826 | 0.6100 | 0.6300 | 258,510 | -0.04(-5.31%) |
Jan 11, 2024 | 0.7010 | 0.7010 | 0.6330 | 0.6653 | 257,306 | -0.02(-2.88%) |
Jan 10, 2024 | 0.6800 | 0.7000 | 0.6400 | 0.6850 | 280,088 | +0.01(+0.74%) |
Jan 09, 2024 | 0.7226 | 0.7226 | 0.6602 | 0.6800 | 242,405 | +0.02(+3.80%) |
Jan 08, 2024 | 0.6673 | 0.6736 | 0.6330 | 0.6551 | 473,138 | -0.01(-2.22%) |
Jan 05, 2024 | 0.7589 | 0.7589 | 0.6382 | 0.6700 | 583,510 | -0.09(-11.84%) |
Jan 04, 2024 | 0.8090 | 0.8200 | 0.7500 | 0.7600 | 753,107 | -0.08(-9.52%) |
Jan 03, 2024 | 0.8720 | 0.9099 | 0.8090 | 0.8400 | 713,546 | -0.06(-6.32%) |
Jan 02, 2024 | 0.9297 | 0.9500 | 0.8700 | 0.8967 | 498,275 | -0.02(-2.00%) |
Dec 29, 2023 | 0.9993 | 1.040 | 0.9136 | 0.9150 | 680,731 | -0.06(-6.63%) |
Dec 28, 2023 | 0.9200 | 1.050 | 0.9011 | 0.9800 | 1,263,974 | +0.07(+7.57%) |
Dec 27, 2023 | 1.010 | 1.030 | 0.9000 | 0.9110 | 1,532,961 | -0.15(-14.06%) |
Dec 26, 2023 | 0.8900 | 1.080 | 0.8000 | 1.060 | 3,009,564 | +0.17(+18.89%) |
Dec 22, 2023 | 0.9200 | 1.140 | 0.8500 | 0.8916 | 6,314,974 | +0.02(+2.60%) |
Dec 21, 2023 | 0.9900 | 1.090 | 0.8550 | 0.8690 | 6,604,131 | -0.33(-27.58%) |
Dec 20, 2023 | 1.310 | 1.490 | 1.120 | 1.200 | 10,362,468 | -0.37(-23.57%) |
Dec 19, 2023 | 1.800 | 1.900 | 1.420 | 1.570 | 91,220,376 | +0.56(+55.45%) |
Dec 18, 2023 | 0.5900 | 1.640 | 0.4816 | 1.010 | 144,483,440 | +0.55(+120.96%) |
Dec 15, 2023 | 0.4981 | 0.4981 | 0.4571 | 0.4571 | 108,987 | -0.01(-3.12%) |
Dec 14, 2023 | 0.4714 | 0.4800 | 0.4500 | 0.4718 | 85,401 | +0.01(+1.68%) |
Dec 13, 2023 | 0.4930 | 0.4930 | 0.4601 | 0.4640 | 49,964 | -0.02(-3.31%) |
Dec 12, 2023 | 0.4750 | 0.4850 | 0.4560 | 0.4799 | 78,543 | +0.01(+1.72%) |
Dec 11, 2023 | 0.4900 | 0.4990 | 0.4550 | 0.4718 | 153,444 | -0.01(-1.28%) |
Dec 08, 2023 | 0.4800 | 0.4950 | 0.4700 | 0.4779 | 100,911 | -0.01(-2.13%) |
Dec 07, 2023 | 0.4857 | 0.5100 | 0.4701 | 0.4883 | 127,277 | -0.00(-0.77%) |
Dec 06, 2023 | 0.5092 | 0.5170 | 0.4770 | 0.4921 | 191,668 | -0.02(-3.64%) |
Dec 05, 2023 | 0.5050 | 0.5152 | 0.4919 | 0.5107 | 123,683 | -0.01(-1.62%) |
Dec 04, 2023 | 0.5750 | 0.5750 | 0.5112 | 0.5191 | 626,231 | -0.08(-13.30%) |
Dec 01, 2023 | 0.5299 | 0.5999 | 0.5253 | 0.5987 | 348,778 | +0.07(+12.96%) |
Nov 30, 2023 | 0.5016 | 0.5700 | 0.4985 | 0.5300 | 353,920 | +0.03(+6.77%) |
Nov 29, 2023 | 0.5421 | 0.6500 | 0.4925 | 0.4964 | 2,282,799 | -0.01(-2.48%) |
Nov 28, 2023 | 0.5300 | 0.5300 | 0.4899 | 0.5090 | 52,933 | +0.01(+0.99%) |
Nov 27, 2023 | 0.5365 | 0.5365 | 0.4800 | 0.5040 | 71,306 | -0.02(-3.21%) |
Nov 24, 2023 | 0.5034 | 0.5425 | 0.5020 | 0.5207 | 34,109 | +0.01(+1.90%) |
Nov 22, 2023 | 0.5149 | 0.5470 | 0.4800 | 0.5110 | 149,155 | +0.00(+0.79%) |
Nov 21, 2023 | 0.5300 | 0.5300 | 0.4803 | 0.5070 | 118,225 | -0.04(-6.56%) |
Nov 20, 2023 | 0.5900 | 0.5902 | 0.5050 | 0.5426 | 363,535 | -0.04(-7.01%) |
Nov 17, 2023 | 0.5610 | 0.6256 | 0.5500 | 0.5835 | 169,107 | -0.01(-0.95%) |
Nov 16, 2023 | 0.5849 | 0.6395 | 0.5182 | 0.5891 | 218,856 | -0.01(-2.31%) |
Nov 15, 2023 | 0.6000 | 0.6400 | 0.5703 | 0.6030 | 156,309 | +0.00(+0.50%) |
Nov 14, 2023 | 0.6000 | 0.6346 | 0.5711 | 0.6000 | 203,306 | -0.01(-2.41%) |
Nov 13, 2023 | 0.6000 | 0.6173 | 0.5731 | 0.6148 | 176,376 | +0.02(+2.90%) |
Nov 10, 2023 | 0.6200 | 0.6200 | 0.5801 | 0.5975 | 183,630 | +0.02(+2.66%) |
Nov 09, 2023 | 0.6494 | 0.6999 | 0.5800 | 0.5820 | 379,611 | -0.09(-13.13%) |
Nov 08, 2023 | 0.8751 | 0.8751 | 0.6700 | 0.6700 | 572,303 | -0.28(-29.47%) |
Nov 07, 2023 | 0.6898 | 0.9699 | 0.6505 | 0.9500 | 1,366,991 | +0.24(+33.80%) |
Nov 06, 2023 | 0.6630 | 0.7299 | 0.6130 | 0.7100 | 1,065,924 | -0.01(-1.42%) |
Nov 03, 2023 | 0.6900 | 0.7744 | 0.6600 | 0.7202 | 4,036,721 | -0.23(-24.19%) |
Nov 02, 2023 | 1.170 | 1.240 | 0.8900 | 0.9500 | 53,010,100 | +0.15(+19.27%) |