Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.140 | 1.200 | 1.100 | 1.110 | 8,122,498 | -0.04(-3.48%) |
Jan 30, 2024 | 1.140 | 1.170 | 1.080 | 1.150 | 3,820,470 | +0.01(+0.88%) |
Jan 29, 2024 | 1.050 | 1.140 | 1.015 | 1.140 | 4,191,094 | +0.10(+9.62%) |
Jan 26, 2024 | 1.080 | 1.140 | 1.030 | 1.040 | 2,847,267 | -0.04(-3.70%) |
Jan 25, 2024 | 0.9800 | 1.080 | 0.9700 | 1.080 | 3,048,672 | +0.09(+8.96%) |
Jan 24, 2024 | 1.100 | 1.100 | 0.9700 | 0.9912 | 4,451,830 | -0.09(-8.22%) |
Jan 23, 2024 | 1.080 | 1.100 | 1.040 | 1.080 | 3,716,552 | +0.03(+2.86%) |
Jan 22, 2024 | 0.9605 | 1.090 | 0.9325 | 1.050 | 6,211,422 | +0.13(+13.88%) |
Jan 19, 2024 | 0.8846 | 0.9300 | 0.8510 | 0.9220 | 4,213,758 | +0.03(+3.88%) |
Jan 18, 2024 | 0.9200 | 0.9500 | 0.8314 | 0.8876 | 3,702,259 | -0.00(-0.06%) |
Jan 17, 2024 | 0.8011 | 0.8946 | 0.7251 | 0.8881 | 12,140,599 | +0.12(+14.98%) |
Jan 16, 2024 | 0.8000 | 0.8099 | 0.7600 | 0.7724 | 4,551,638 | -0.02(-2.08%) |
Jan 12, 2024 | 0.8910 | 0.8977 | 0.7875 | 0.7888 | 8,364,313 | -0.08(-9.40%) |
Jan 11, 2024 | 0.9300 | 0.9300 | 0.8602 | 0.8706 | 6,947,287 | -0.06(-5.99%) |
Jan 10, 2024 | 0.9600 | 0.9635 | 0.9105 | 0.9261 | 3,822,099 | -0.02(-2.52%) |
Jan 09, 2024 | 1.000 | 1.006 | 0.9303 | 0.9500 | 4,242,454 | -0.05(-4.82%) |
Jan 08, 2024 | 0.9500 | 0.9988 | 0.9100 | 0.9981 | 4,125,956 | +0.06(+6.09%) |
Jan 05, 2024 | 0.9650 | 1.010 | 0.9223 | 0.9408 | 5,723,823 | -0.01(-0.97%) |
Jan 04, 2024 | 1.000 | 1.020 | 0.9400 | 0.9500 | 8,735,876 | -0.04(-4.47%) |
Jan 03, 2024 | 1.050 | 1.065 | 0.9500 | 0.9945 | 15,324,320 | -0.06(-5.29%) |
Jan 02, 2024 | 1.110 | 1.140 | 1.040 | 1.050 | 4,924,904 | -0.04(-3.67%) |
Dec 29, 2023 | 1.140 | 1.210 | 1.070 | 1.090 | 8,395,892 | -0.06(-5.63%) |
Dec 28, 2023 | 1.160 | 1.190 | 1.120 | 1.155 | 9,379,360 | +0.03(+2.21%) |
Dec 27, 2023 | 1.210 | 1.220 | 1.120 | 1.130 | 6,810,842 | -0.08(-6.61%) |
Dec 26, 2023 | 1.180 | 1.270 | 1.180 | 1.210 | 4,920,843 | +0.04(+3.42%) |
Dec 22, 2023 | 1.100 | 1.210 | 1.095 | 1.170 | 8,149,705 | +0.06(+5.41%) |
Dec 21, 2023 | 1.140 | 1.200 | 1.100 | 1.110 | 6,108,565 | +0.01(+0.91%) |
Dec 20, 2023 | 1.120 | 1.150 | 1.070 | 1.100 | 6,631,729 | -0.03(-2.65%) |
Dec 19, 2023 | 1.120 | 1.150 | 1.090 | 1.130 | 6,189,960 | +0.01(+0.89%) |
Dec 18, 2023 | 1.130 | 1.130 | 1.100 | 1.120 | 7,457,931 | -0.01(-0.88%) |
Dec 15, 2023 | 1.130 | 1.140 | 1.010 | 1.130 | 43,376,516 | -0.55(-32.74%) |
Dec 14, 2023 | 1.530 | 1.760 | 1.530 | 1.680 | 11,236,516 | +0.20(+13.51%) |
Dec 13, 2023 | 1.180 | 1.530 | 1.150 | 1.480 | 16,770,875 | +0.36(+32.14%) |
Dec 12, 2023 | 1.200 | 1.200 | 0.9250 | 1.120 | 12,780,918 | -0.08(-6.67%) |
Dec 11, 2023 | 1.240 | 1.310 | 1.115 | 1.200 | 9,073,533 | -0.02(-1.64%) |
Dec 08, 2023 | 1.090 | 1.240 | 1.060 | 1.220 | 4,375,318 | +0.12(+11.42%) |
Dec 07, 2023 | 1.080 | 1.125 | 1.070 | 1.095 | 2,631,361 | -0.01(-0.45%) |
Dec 06, 2023 | 1.150 | 1.160 | 0.9700 | 1.100 | 9,350,834 | -0.04(-3.51%) |
Dec 05, 2023 | 1.250 | 1.300 | 1.120 | 1.140 | 6,472,871 | -0.05(-4.20%) |
Dec 04, 2023 | 1.110 | 1.260 | 1.100 | 1.190 | 4,467,006 | +0.03(+2.59%) |
Dec 01, 2023 | 1.100 | 1.170 | 1.060 | 1.160 | 5,435,204 | +0.06(+5.45%) |
Nov 30, 2023 | 1.130 | 1.140 | 1.060 | 1.100 | 2,430,385 | -0.01(-0.90%) |
Nov 29, 2023 | 1.020 | 1.130 | 1.020 | 1.110 | 4,466,350 | +0.09(+8.82%) |
Nov 28, 2023 | 1.080 | 1.090 | 1.000 | 1.020 | 3,498,551 | -0.06(-5.56%) |
Nov 27, 2023 | 1.110 | 1.120 | 1.060 | 1.080 | 2,179,128 | -0.02(-1.82%) |
Nov 24, 2023 | 1.080 | 1.160 | 1.042 | 1.100 | 1,947,881 | +0.04(+3.77%) |
Nov 22, 2023 | 1.110 | 1.140 | 1.040 | 1.060 | 2,976,651 | -0.05(-4.50%) |
Nov 21, 2023 | 1.140 | 1.150 | 1.070 | 1.110 | 3,642,654 | -0.04(-3.48%) |
Nov 20, 2023 | 1.170 | 1.210 | 1.140 | 1.150 | 3,173,965 | -0.02(-1.71%) |
Nov 17, 2023 | 1.220 | 1.230 | 1.140 | 1.170 | 5,228,105 | -0.04(-3.31%) |
Nov 16, 2023 | 1.200 | 1.260 | 1.130 | 1.210 | 3,515,135 | +0.01(+0.83%) |
Nov 15, 2023 | 1.260 | 1.360 | 1.190 | 1.200 | 5,820,682 | -0.02(-1.64%) |
Nov 14, 2023 | 1.200 | 1.340 | 1.170 | 1.220 | 7,920,452 | +0.04(+3.39%) |
Nov 13, 2023 | 1.290 | 1.290 | 1.170 | 1.180 | 4,170,570 | -0.10(-7.81%) |
Nov 10, 2023 | 1.340 | 1.350 | 1.230 | 1.280 | 3,172,268 | -0.07(-5.54%) |
Nov 09, 2023 | 1.310 | 1.490 | 1.265 | 1.355 | 6,855,404 | +0.06(+5.04%) |
Nov 08, 2023 | 1.280 | 1.350 | 1.120 | 1.290 | 10,969,284 | -0.05(-3.73%) |
Nov 07, 2023 | 1.760 | 1.760 | 1.255 | 1.340 | 14,138,646 | -0.45(-25.14%) |
Nov 06, 2023 | 2.090 | 2.090 | 1.680 | 1.790 | 4,918,117 | -0.18(-9.14%) |
Nov 03, 2023 | 1.930 | 2.090 | 1.920 | 1.970 | 4,670,830 | +0.12(+6.49%) |
Nov 02, 2023 | 1.750 | 1.900 | 1.750 | 1.850 | 4,220,458 | +0.15(+8.82%) |