Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 06, 2024 | 0 | +0.00(+0.00%) | ||||
Feb 05, 2024 | 0.2808 | 0.2863 | 0.2574 | 0.2650 | 2,507,507 | -0.04(-11.93%) |
Feb 02, 2024 | 0.2666 | 0.3448 | 0.2627 | 0.3009 | 7,141,683 | +0.03(+9.34%) |
Feb 01, 2024 | 0.2400 | 0.3475 | 0.2352 | 0.2752 | 18,431,952 | +0.04(+19.44%) |
Jan 31, 2024 | 0.2700 | 0.2800 | 0.2151 | 0.2304 | 45,356,864 | -0.06(-20.52%) |
Jan 30, 2024 | 0.3149 | 0.3260 | 0.2833 | 0.2899 | 9,442,473 | -0.04(-10.80%) |
Jan 29, 2024 | 0.3500 | 0.3699 | 0.3156 | 0.3250 | 6,837,161 | -0.04(-11.11%) |
Jan 26, 2024 | 0.3500 | 0.3971 | 0.3500 | 0.3656 | 2,661,843 | -0.01(-1.54%) |
Jan 25, 2024 | 0.3400 | 0.4286 | 0.3265 | 0.3713 | 6,216,087 | +0.04(+11.80%) |
Jan 24, 2024 | 0.3600 | 0.4081 | 0.3200 | 0.3321 | 3,539,222 | -0.04(-10.51%) |
Jan 23, 2024 | 0.4200 | 0.4300 | 0.3610 | 0.3711 | 4,120,443 | -0.07(-15.39%) |
Jan 22, 2024 | 0.4600 | 0.5000 | 0.3900 | 0.4386 | 8,206,208 | -0.04(-8.22%) |
Jan 19, 2024 | 0.4951 | 0.5453 | 0.4645 | 0.4779 | 5,950,649 | -0.01(-2.49%) |
Jan 18, 2024 | 0.3592 | 0.5400 | 0.3572 | 0.4901 | 20,275,532 | +0.11(+29.28%) |
Jan 17, 2024 | 0.3567 | 0.4341 | 0.2900 | 0.3791 | 17,322,252 | -0.33(-46.33%) |
Jan 16, 2024 | 0.7206 | 0.7798 | 0.6900 | 0.7064 | 1,026,618 | -0.03(-3.89%) |
Jan 12, 2024 | 0.7700 | 0.8082 | 0.7300 | 0.7350 | 761,361 | -0.03(-3.92%) |
Jan 11, 2024 | 0.7840 | 0.7840 | 0.7455 | 0.7650 | 722,235 | -0.01(-1.80%) |
Jan 10, 2024 | 0.7431 | 0.7875 | 0.7351 | 0.7790 | 789,114 | +0.04(+5.94%) |
Jan 09, 2024 | 0.8000 | 0.8101 | 0.7328 | 0.7353 | 987,918 | -0.09(-10.72%) |
Jan 08, 2024 | 0.7367 | 0.8300 | 0.7367 | 0.8236 | 992,409 | +0.07(+9.81%) |
Jan 05, 2024 | 0.7377 | 0.7749 | 0.7200 | 0.7500 | 1,373,692 | +0.01(+1.23%) |
Jan 04, 2024 | 0.7600 | 0.7767 | 0.7400 | 0.7409 | 1,448,932 | -0.02(-2.51%) |
Jan 03, 2024 | 0.8000 | 0.8170 | 0.7530 | 0.7600 | 2,235,636 | -0.05(-6.17%) |
Jan 02, 2024 | 0.8678 | 0.8881 | 0.8100 | 0.8100 | 1,676,430 | -0.07(-7.72%) |
Dec 29, 2023 | 0.8742 | 0.9100 | 0.8610 | 0.8778 | 1,352,551 | +0.01(+0.78%) |
Dec 28, 2023 | 0.8400 | 0.8999 | 0.8432 | 0.8710 | 975,008 | +0.03(+3.30%) |
Dec 27, 2023 | 0.8900 | 0.8907 | 0.8428 | 0.8432 | 973,899 | -0.04(-4.90%) |
Dec 26, 2023 | 0.8700 | 0.9100 | 0.8698 | 0.8866 | 791,294 | +0.01(+1.37%) |
Dec 22, 2023 | 0.8695 | 0.8800 | 0.8570 | 0.8746 | 575,548 | +0.02(+2.08%) |
Dec 21, 2023 | 0.9086 | 0.9399 | 0.8514 | 0.8568 | 916,640 | -0.03(-3.89%) |
Dec 20, 2023 | 0.9200 | 0.9708 | 0.8900 | 0.8915 | 1,055,619 | -0.05(-5.58%) |
Dec 19, 2023 | 0.8924 | 0.9800 | 0.8924 | 0.9442 | 785,758 | +0.03(+3.76%) |
Dec 18, 2023 | 0.9300 | 0.9767 | 0.9001 | 0.9100 | 758,744 | -0.04(-4.21%) |
Dec 15, 2023 | 1.000 | 1.000 | 0.9201 | 0.9500 | 3,403,029 | -0.03(-3.06%) |
Dec 14, 2023 | 0.9982 | 1.070 | 0.9600 | 0.9800 | 1,957,265 | -0.03(-2.97%) |
Dec 13, 2023 | 0.9000 | 1.010 | 0.8700 | 1.010 | 1,550,245 | +0.10(+11.00%) |
Dec 12, 2023 | 0.9400 | 0.9400 | 0.8816 | 0.9099 | 1,149,696 | -0.04(-4.22%) |
Dec 11, 2023 | 0.9900 | 1.010 | 0.9300 | 0.9500 | 2,071,336 | -0.05(-5.00%) |
Dec 08, 2023 | 1.070 | 1.110 | 0.9989 | 1.000 | 952,741 | -0.07(-6.54%) |
Dec 07, 2023 | 1.070 | 1.140 | 1.050 | 1.070 | 766,619 | +0.00(+0.00%) |
Dec 06, 2023 | 1.120 | 1.170 | 1.060 | 1.070 | 1,091,728 | -0.01(-0.93%) |
Dec 05, 2023 | 1.010 | 1.170 | 1.000 | 1.080 | 2,917,802 | +0.08(+8.39%) |
Dec 04, 2023 | 0.9500 | 1.010 | 0.9500 | 0.9964 | 1,093,983 | +0.06(+6.02%) |
Dec 01, 2023 | 0.8500 | 0.9500 | 0.8200 | 0.9398 | 2,137,656 | +0.09(+10.43%) |
Nov 30, 2023 | 0.9256 | 0.9256 | 0.8510 | 0.8510 | 3,397,694 | -0.08(-8.36%) |
Nov 29, 2023 | 0.9100 | 1.011 | 0.9100 | 0.9286 | 1,040,220 | -0.00(-0.17%) |
Nov 28, 2023 | 0.8700 | 0.9499 | 0.8600 | 0.9302 | 792,731 | +0.06(+6.92%) |
Nov 27, 2023 | 0.8900 | 0.9194 | 0.8611 | 0.8700 | 727,943 | -0.03(-3.61%) |
Nov 24, 2023 | 0.8822 | 0.9177 | 0.8705 | 0.9026 | 304,904 | +0.01(+1.22%) |
Nov 22, 2023 | 0.9026 | 0.9207 | 0.8710 | 0.8917 | 659,597 | -0.01(-1.45%) |
Nov 21, 2023 | 0.9560 | 0.9560 | 0.8801 | 0.9048 | 881,276 | -0.05(-5.48%) |
Nov 20, 2023 | 0.8900 | 1.020 | 0.8883 | 0.9573 | 2,248,585 | +0.06(+7.00%) |
Nov 17, 2023 | 0.9200 | 0.9200 | 0.8600 | 0.8947 | 2,697,994 | -0.02(-1.86%) |
Nov 16, 2023 | 1.010 | 1.040 | 0.8800 | 0.9117 | 4,247,313 | -0.13(-12.34%) |
Nov 15, 2023 | 0.9200 | 1.120 | 0.9116 | 1.040 | 1,774,288 | +0.10(+11.11%) |
Nov 14, 2023 | 0.9701 | 0.9718 | 0.8870 | 0.9360 | 1,714,106 | -0.01(-0.65%) |
Nov 13, 2023 | 0.9874 | 1.000 | 0.9037 | 0.9421 | 1,566,491 | -0.05(-5.32%) |
Nov 10, 2023 | 0.9500 | 1.010 | 0.9199 | 0.9950 | 817,694 | +0.05(+4.74%) |
Nov 09, 2023 | 1.050 | 1.060 | 0.9500 | 0.9500 | 668,855 | -0.10(-9.52%) |
Nov 08, 2023 | 1.090 | 1.090 | 1.020 | 1.050 | 498,586 | -0.03(-2.78%) |
Nov 07, 2023 | 1.110 | 1.130 | 1.060 | 1.080 | 435,847 | -0.06(-5.26%) |
Nov 06, 2023 | 1.210 | 1.210 | 1.070 | 1.140 | 991,642 | -0.05(-4.20%) |
Nov 03, 2023 | 1.250 | 1.375 | 1.175 | 1.190 | 1,613,865 | -0.03(-2.46%) |
Nov 02, 2023 | 1.000 | 1.280 | 1.000 | 1.220 | 2,199,763 | +0.21(+20.79%) |
Nov 01, 2023 | 1.060 | 1.060 | 0.9500 | 1.010 | 2,000,773 | -0.06(-5.61%) |
Oct 31, 2023 | 1.000 | 1.110 | 0.9601 | 1.070 | 1,009,150 | +0.09(+9.15%) |
Oct 30, 2023 | 1.040 | 1.080 | 0.9708 | 0.9803 | 670,927 | -0.05(-4.83%) |
Oct 27, 2023 | 1.020 | 1.070 | 0.9652 | 1.030 | 928,772 | +0.00(+0.00%) |
Oct 26, 2023 | 0.9900 | 1.050 | 0.9821 | 1.030 | 605,927 | +0.04(+4.43%) |
Oct 25, 2023 | 1.030 | 1.070 | 0.9550 | 0.9863 | 1,012,851 | -0.06(-6.07%) |
Oct 24, 2023 | 1.010 | 1.130 | 1.005 | 1.050 | 1,173,257 | +0.07(+6.98%) |
Oct 23, 2023 | 1.010 | 1.030 | 0.9550 | 0.9815 | 907,263 | -0.04(-3.77%) |
Oct 20, 2023 | 0.9800 | 1.040 | 0.9555 | 1.020 | 730,840 | +0.05(+4.97%) |
Oct 19, 2023 | 1.020 | 1.040 | 0.9600 | 0.9717 | 843,538 | -0.04(-3.79%) |
Oct 18, 2023 | 1.050 | 1.050 | 0.9861 | 1.010 | 741,304 | -0.04(-3.81%) |
Oct 17, 2023 | 1.080 | 1.110 | 1.042 | 1.050 | 901,501 | -0.05(-4.98%) |
Oct 16, 2023 | 1.070 | 1.130 | 1.040 | 1.105 | 989,133 | +0.04(+4.25%) |
Oct 13, 2023 | 1.160 | 1.180 | 1.050 | 1.060 | 1,069,953 | -0.11(-9.40%) |
Oct 12, 2023 | 1.280 | 1.305 | 1.150 | 1.170 | 884,420 | -0.10(-7.87%) |
Oct 11, 2023 | 1.370 | 1.405 | 1.240 | 1.270 | 822,214 | -0.09(-6.62%) |
Oct 10, 2023 | 1.250 | 1.400 | 1.248 | 1.360 | 824,280 | +0.14(+11.48%) |
Oct 09, 2023 | 1.180 | 1.230 | 1.160 | 1.220 | 695,383 | +0.02(+1.67%) |
Oct 06, 2023 | 1.200 | 1.230 | 1.150 | 1.200 | 912,719 | -0.03(-2.44%) |
Oct 05, 2023 | 1.300 | 1.310 | 1.200 | 1.230 | 946,770 | -0.07(-5.75%) |
Oct 04, 2023 | 1.330 | 1.350 | 1.300 | 1.305 | 333,354 | -0.02(-1.14%) |
Oct 03, 2023 | 1.430 | 1.430 | 1.300 | 1.320 | 1,006,603 | -0.13(-8.97%) |
Oct 02, 2023 | 1.550 | 1.550 | 1.450 | 1.450 | 897,196 | -0.11(-7.05%) |
Sep 29, 2023 | 1.590 | 1.640 | 1.495 | 1.560 | 959,161 | +0.00(+0.00%) |
Sep 28, 2023 | 1.590 | 1.600 | 1.495 | 1.560 | 1,260,978 | +0.04(+2.63%) |
Sep 27, 2023 | 1.460 | 1.575 | 1.450 | 1.520 | 1,135,414 | +0.07(+4.83%) |
Sep 26, 2023 | 1.370 | 1.470 | 1.350 | 1.450 | 867,127 | +0.05(+3.57%) |
Sep 25, 2023 | 1.370 | 1.445 | 1.390 | 1.400 | 764,300 | +0.02(+1.45%) |
Sep 22, 2023 | 1.410 | 1.459 | 1.365 | 1.380 | 711,559 | -0.04(-2.82%) |
Sep 21, 2023 | 1.490 | 1.525 | 1.420 | 1.420 | 1,116,825 | -0.13(-8.39%) |
Sep 20, 2023 | 1.510 | 1.610 | 1.490 | 1.550 | 796,669 | +0.01(+0.65%) |
Sep 19, 2023 | 1.610 | 1.610 | 1.445 | 1.540 | 1,436,251 | -0.07(-4.35%) |
Sep 18, 2023 | 1.650 | 1.670 | 1.560 | 1.610 | 1,642,641 | -0.04(-2.42%) |
Sep 15, 2023 | 1.510 | 1.740 | 1.500 | 1.650 | 3,086,671 | +0.16(+10.74%) |
Sep 14, 2023 | 1.480 | 1.510 | 1.420 | 1.490 | 1,933,674 | +0.01(+0.68%) |
Sep 13, 2023 | 1.310 | 1.500 | 1.310 | 1.480 | 1,659,659 | +0.13(+9.63%) |
Sep 12, 2023 | 1.400 | 1.410 | 1.295 | 1.350 | 896,590 | -0.09(-6.25%) |
Sep 11, 2023 | 1.470 | 1.495 | 1.360 | 1.440 | 1,592,902 | +0.01(+0.70%) |
Sep 08, 2023 | 1.320 | 1.440 | 1.285 | 1.430 | 1,786,375 | +0.08(+5.93%) |
Sep 07, 2023 | 1.200 | 1.380 | 1.160 | 1.350 | 3,437,863 | +0.16(+13.45%) |
Sep 06, 2023 | 1.260 | 1.260 | 1.150 | 1.190 | 816,673 | -0.06(-4.80%) |
Sep 05, 2023 | 1.180 | 1.290 | 1.162 | 1.250 | 1,077,995 | +0.06(+5.04%) |