Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.8000 | 0.8499 | 0.7900 | 0.8005 | 14,413 | -0.01(-1.66%) |
Jan 30, 2024 | 0.7630 | 0.8150 | 0.7627 | 0.8140 | 39,719 | +0.05(+6.73%) |
Jan 29, 2024 | 0.7593 | 0.8400 | 0.7593 | 0.7627 | 50,486 | -0.01(-0.96%) |
Jan 26, 2024 | 0.7550 | 0.8399 | 0.7550 | 0.7701 | 44,112 | -0.00(-0.25%) |
Jan 25, 2024 | 0.8107 | 0.8300 | 0.7550 | 0.7720 | 121,577 | -0.07(-8.10%) |
Jan 24, 2024 | 0.8500 | 0.8500 | 0.8052 | 0.8400 | 56,747 | -0.00(-0.45%) |
Jan 23, 2024 | 0.8700 | 0.9000 | 0.8284 | 0.8438 | 45,639 | -0.03(-3.62%) |
Jan 22, 2024 | 0.8752 | 0.9300 | 0.8600 | 0.8755 | 23,052 | -0.01(-1.34%) |
Jan 19, 2024 | 0.9300 | 0.9700 | 0.8874 | 0.8874 | 32,257 | -0.03(-3.54%) |
Jan 18, 2024 | 0.9300 | 0.9600 | 0.9000 | 0.9200 | 25,492 | -0.01(-1.00%) |
Jan 17, 2024 | 0.9500 | 0.9862 | 0.9293 | 0.9293 | 42,450 | -0.08(-7.99%) |
Jan 16, 2024 | 1.020 | 1.049 | 0.9500 | 1.010 | 59,882 | -0.01(-0.98%) |
Jan 12, 2024 | 1.080 | 1.080 | 1.000 | 1.020 | 78,528 | -0.06(-5.56%) |
Jan 11, 2024 | 1.100 | 1.100 | 1.030 | 1.080 | 70,170 | +0.01(+0.93%) |
Jan 10, 2024 | 1.110 | 1.116 | 1.002 | 1.070 | 101,036 | -0.02(-1.83%) |
Jan 09, 2024 | 1.180 | 1.180 | 1.080 | 1.090 | 67,486 | -0.07(-6.03%) |
Jan 08, 2024 | 1.170 | 1.190 | 1.145 | 1.160 | 55,760 | -0.04(-3.33%) |
Jan 05, 2024 | 1.190 | 1.220 | 1.160 | 1.200 | 89,013 | +0.01(+0.83%) |
Jan 04, 2024 | 1.210 | 1.220 | 1.120 | 1.190 | 139,807 | +0.04(+3.48%) |
Jan 03, 2024 | 1.190 | 1.200 | 1.150 | 1.150 | 96,222 | -0.04(-3.36%) |
Jan 02, 2024 | 1.220 | 1.220 | 1.130 | 1.190 | 95,821 | -0.03(-2.46%) |
Dec 29, 2023 | 1.270 | 1.270 | 1.180 | 1.220 | 202,379 | +0.03(+2.95%) |
Dec 28, 2023 | 1.220 | 1.330 | 1.171 | 1.185 | 858,405 | -0.60(-33.80%) |
Dec 27, 2023 | 2.480 | 2.480 | 1.755 | 1.790 | 220,311 | -0.81(-31.15%) |
Dec 26, 2023 | 2.790 | 2.820 | 2.600 | 2.600 | 23,460 | -0.32(-11.11%) |
Dec 22, 2023 | 3.080 | 3.150 | 2.815 | 2.925 | 28,178 | -0.18(-5.65%) |
Dec 21, 2023 | 3.060 | 3.180 | 3.060 | 3.100 | 3,698 | +0.14(+4.73%) |
Dec 20, 2023 | 2.940 | 3.090 | 2.940 | 2.960 | 3,349 | -0.13(-4.20%) |
Dec 19, 2023 | 3.125 | 3.125 | 2.980 | 3.090 | 3,880 | +0.17(+5.89%) |
Dec 18, 2023 | 3.170 | 3.260 | 2.900 | 2.918 | 7,596 | +0.01(+0.27%) |
Dec 15, 2023 | 3.430 | 3.430 | 2.910 | 2.910 | 16,187 | -0.16(-5.21%) |
Dec 14, 2023 | 3.054 | 3.250 | 3.039 | 3.070 | 3,697 | +0.06(+1.99%) |
Dec 13, 2023 | 3.210 | 3.290 | 2.850 | 3.010 | 8,004 | -0.14(-4.44%) |
Dec 12, 2023 | 3.150 | 3.910 | 3.100 | 3.150 | 58,165 | +0.06(+1.94%) |
Dec 11, 2023 | 3.300 | 3.300 | 3.090 | 3.090 | 2,597 | -0.17(-5.21%) |
Dec 08, 2023 | 3.150 | 3.312 | 3.120 | 3.260 | 4,237 | +0.17(+5.50%) |
Dec 07, 2023 | 3.149 | 3.499 | 3.090 | 3.090 | 9,984 | -0.01(-0.32%) |
Dec 06, 2023 | 3.070 | 3.205 | 2.760 | 3.100 | 19,788 | -0.32(-9.36%) |
Dec 04, 2023 | 3.420 | 267 | +0.20(+6.21%) | |||
Dec 01, 2023 | 3.170 | 3.220 | 3.160 | 3.220 | 1,038 | -0.01(-0.31%) |
Nov 30, 2023 | 3.180 | 3.230 | 3.000 | 3.230 | 5,359 | +0.13(+4.19%) |
Nov 29, 2023 | 3.010 | 3.110 | 2.960 | 3.100 | 3,716 | -0.01(-0.32%) |
Nov 28, 2023 | 3.060 | 3.210 | 3.060 | 3.110 | 10,116 | -0.05(-1.58%) |
Nov 27, 2023 | 3.150 | 3.390 | 3.120 | 3.160 | 10,250 | +0.06(+1.94%) |
Nov 24, 2023 | 3.010 | 3.126 | 2.910 | 3.100 | 3,091 | +0.01(+0.32%) |
Nov 22, 2023 | 3.110 | 3.180 | 2.920 | 3.090 | 9,037 | -0.10(-3.13%) |
Nov 21, 2023 | 3.280 | 3.300 | 3.002 | 3.190 | 6,826 | -0.22(-6.45%) |
Nov 20, 2023 | 3.190 | 3.750 | 3.190 | 3.410 | 75,532 | +0.12(+3.65%) |
Nov 17, 2023 | 3.260 | 3.390 | 3.220 | 3.290 | 5,492 | -0.04(-1.20%) |
Nov 16, 2023 | 3.330 | 3.330 | 3.330 | 3.330 | 259 | -0.07(-2.06%) |
Nov 15, 2023 | 3.435 | 3.435 | 3.225 | 3.400 | 1,208 | +0.10(+3.03%) |
Nov 14, 2023 | 3.390 | 3.740 | 3.250 | 3.300 | 15,088 | -0.09(-2.65%) |
Nov 13, 2023 | 3.330 | 3.390 | 3.150 | 3.390 | 15,642 | +0.06(+1.80%) |
Nov 10, 2023 | 3.170 | 3.330 | 3.150 | 3.330 | 4,401 | +0.18(+5.71%) |
Nov 09, 2023 | 3.100 | 3.330 | 3.100 | 3.150 | 5,553 | -0.16(-4.83%) |
Nov 08, 2023 | 3.290 | 3.350 | 3.100 | 3.310 | 5,392 | -0.04(-1.19%) |
Nov 07, 2023 | 3.480 | 3.480 | 3.300 | 3.350 | 5,352 | -0.27(-7.46%) |
Nov 06, 2023 | 3.720 | 3.830 | 3.520 | 3.620 | 16,189 | -0.05(-1.36%) |
Nov 03, 2023 | 3.710 | 3.774 | 3.670 | 3.670 | 4,742 | +0.01(+0.27%) |
Nov 02, 2023 | 3.470 | 3.850 | 3.470 | 3.660 | 3,221 | +0.19(+5.48%) |