Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.060 | 1.056 | 1.030 | 1.040 | 20,718 | +0.02(+1.96%) |
Jan 30, 2024 | 1.040 | 1.050 | 1.010 | 1.020 | 139,422 | -0.02(-1.92%) |
Jan 29, 2024 | 1.050 | 1.070 | 1.030 | 1.040 | 9,991 | -0.03(-2.80%) |
Jan 26, 2024 | 1.030 | 1.080 | 1.020 | 1.070 | 60,097 | +0.03(+2.88%) |
Jan 25, 2024 | 1.010 | 1.050 | 1.010 | 1.040 | 51,376 | +0.02(+1.96%) |
Jan 24, 2024 | 1.020 | 1.030 | 1.000 | 1.020 | 97,331 | +0.01(+0.99%) |
Jan 23, 2024 | 1.030 | 1.050 | 0.9500 | 1.010 | 149,119 | +0.00(+0.00%) |
Jan 22, 2024 | 0.9900 | 1.036 | 0.9900 | 1.010 | 84,329 | +0.00(+0.00%) |
Jan 19, 2024 | 0.9700 | 1.050 | 0.9700 | 1.010 | 125,727 | +0.02(+2.02%) |
Jan 18, 2024 | 1.060 | 1.060 | 0.9800 | 0.9900 | 141,873 | -0.06(-5.71%) |
Jan 17, 2024 | 1.050 | 1.060 | 1.020 | 1.050 | 69,213 | +0.00(+0.00%) |
Jan 16, 2024 | 1.080 | 1.100 | 1.013 | 1.050 | 110,947 | -0.03(-2.78%) |
Jan 12, 2024 | 1.050 | 1.090 | 1.010 | 1.080 | 210,535 | +0.04(+3.85%) |
Jan 11, 2024 | 1.000 | 1.070 | 1.000 | 1.040 | 84,259 | +0.02(+1.96%) |
Jan 10, 2024 | 0.9900 | 1.040 | 0.9900 | 1.020 | 31,004 | +0.00(+0.00%) |
Jan 09, 2024 | 0.9900 | 1.040 | 0.9900 | 1.020 | 57,161 | +0.01(+0.99%) |
Jan 08, 2024 | 1.050 | 1.050 | 1.010 | 1.010 | 33,614 | -0.04(-3.81%) |
Jan 05, 2024 | 1.000 | 1.050 | 0.9930 | 1.050 | 68,229 | +0.06(+6.11%) |
Jan 04, 2024 | 1.030 | 1.030 | 0.9820 | 0.9895 | 70,908 | -0.04(-3.93%) |
Jan 03, 2024 | 1.010 | 1.030 | 0.9900 | 1.030 | 76,882 | +0.02(+1.98%) |
Jan 02, 2024 | 0.9900 | 1.020 | 0.9800 | 1.010 | 121,552 | +0.01(+1.00%) |
Dec 29, 2023 | 0.9700 | 1.030 | 0.9250 | 1.000 | 227,607 | +0.02(+2.04%) |
Dec 28, 2023 | 0.9700 | 1.000 | 0.9200 | 0.9800 | 191,576 | +0.03(+2.77%) |
Dec 27, 2023 | 1.010 | 1.020 | 0.9400 | 0.9536 | 348,595 | -0.07(-6.51%) |
Dec 26, 2023 | 1.130 | 1.180 | 0.9900 | 1.020 | 1,198,103 | -0.08(-7.27%) |
Dec 22, 2023 | 1.080 | 1.156 | 1.065 | 1.100 | 6,805,994 | +0.05(+4.76%) |
Dec 21, 2023 | 1.120 | 1.120 | 1.040 | 1.050 | 169,164 | -0.01(-0.94%) |
Dec 20, 2023 | 1.150 | 1.161 | 1.060 | 1.060 | 109,797 | -0.09(-7.83%) |
Dec 19, 2023 | 1.210 | 1.250 | 1.120 | 1.150 | 200,264 | -0.06(-4.96%) |
Dec 18, 2023 | 1.240 | 1.260 | 1.100 | 1.210 | 129,249 | -0.03(-2.42%) |
Dec 15, 2023 | 1.220 | 1.260 | 1.200 | 1.240 | 218,457 | +0.00(+0.00%) |
Dec 14, 2023 | 1.220 | 1.240 | 1.220 | 1.240 | 20,825 | +0.01(+0.81%) |
Dec 13, 2023 | 1.220 | 1.240 | 1.190 | 1.230 | 71,669 | +0.01(+0.82%) |
Dec 12, 2023 | 1.200 | 1.220 | 1.180 | 1.220 | 75,925 | +0.01(+0.83%) |
Dec 11, 2023 | 1.190 | 1.250 | 1.190 | 1.210 | 90,619 | +0.02(+1.68%) |
Dec 08, 2023 | 1.140 | 1.250 | 1.140 | 1.190 | 62,398 | +0.04(+3.48%) |
Dec 07, 2023 | 1.120 | 1.150 | 1.085 | 1.150 | 120,107 | +0.07(+6.48%) |
Dec 06, 2023 | 1.090 | 1.110 | 1.070 | 1.080 | 64,567 | -0.05(-4.42%) |
Dec 05, 2023 | 1.100 | 1.130 | 1.095 | 1.130 | 5,019 | +0.03(+2.73%) |
Dec 04, 2023 | 1.160 | 1.160 | 1.080 | 1.100 | 94,057 | -0.03(-2.65%) |
Dec 01, 2023 | 1.090 | 1.150 | 1.030 | 1.130 | 83,092 | +0.06(+5.61%) |
Nov 30, 2023 | 1.030 | 1.070 | 1.010 | 1.070 | 58,732 | +0.04(+3.88%) |
Nov 29, 2023 | 1.010 | 1.030 | 0.9900 | 1.030 | 56,954 | +0.03(+3.00%) |
Nov 28, 2023 | 0.9900 | 1.080 | 0.9800 | 1.000 | 226,907 | -0.01(-0.99%) |
Nov 27, 2023 | 1.050 | 1.060 | 1.010 | 1.010 | 36,619 | +0.01(+1.00%) |
Nov 24, 2023 | 0.9455 | 1.060 | 0.9455 | 1.000 | 217,308 | -0.02(-1.96%) |
Nov 22, 2023 | 1.220 | 1.220 | 0.9781 | 1.020 | 623,401 | -0.20(-16.39%) |
Nov 21, 2023 | 1.260 | 1.260 | 1.200 | 1.220 | 20,069 | -0.04(-3.17%) |
Nov 20, 2023 | 1.300 | 1.300 | 1.250 | 1.260 | 33,716 | +0.03(+2.44%) |
Nov 17, 2023 | 1.220 | 1.300 | 1.210 | 1.230 | 104,920 | +0.03(+2.50%) |
Nov 16, 2023 | 1.160 | 1.232 | 1.160 | 1.200 | 39,815 | +0.04(+3.45%) |
Nov 15, 2023 | 1.200 | 1.250 | 1.110 | 1.160 | 172,135 | +0.06(+5.45%) |
Nov 14, 2023 | 1.040 | 1.150 | 1.040 | 1.100 | 122,561 | +0.07(+6.80%) |
Nov 13, 2023 | 0.9500 | 1.077 | 0.9400 | 1.030 | 73,445 | +0.10(+10.75%) |
Nov 10, 2023 | 0.9218 | 0.9385 | 0.9030 | 0.9300 | 27,860 | +0.02(+1.81%) |
Nov 09, 2023 | 0.8902 | 0.9400 | 0.8902 | 0.9135 | 230,458 | +0.02(+2.64%) |
Nov 08, 2023 | 0.9500 | 0.9800 | 0.8900 | 0.8900 | 257,256 | +0.02(+2.17%) |
Nov 07, 2023 | 1.010 | 1.100 | 0.8710 | 0.8711 | 566,249 | -0.14(-13.75%) |
Nov 06, 2023 | 1.090 | 1.107 | 1.010 | 1.010 | 61,714 | -0.08(-7.34%) |
Nov 03, 2023 | 1.160 | 1.190 | 1.040 | 1.090 | 254,368 | -0.05(-4.39%) |
Nov 02, 2023 | 0.9200 | 1.190 | 0.9220 | 1.140 | 418,876 | +0.22(+23.78%) |