Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 1.800 | 2.000 | 1.750 | 1.980 | 1,651,631 | +0.20(+11.24%) |
Dec 28, 2023 | 1.730 | 1.835 | 1.710 | 1.780 | 766,298 | +0.01(+0.56%) |
Dec 27, 2023 | 1.710 | 1.860 | 1.630 | 1.770 | 1,469,918 | +0.05(+2.91%) |
Dec 26, 2023 | 1.670 | 1.780 | 1.550 | 1.720 | 1,663,582 | +0.04(+2.38%) |
Dec 22, 2023 | 1.750 | 1.810 | 1.570 | 1.680 | 2,224,504 | -0.06(-3.45%) |
Dec 21, 2023 | 1.920 | 1.970 | 1.740 | 1.740 | 5,968,104 | -0.11(-5.95%) |
Dec 20, 2023 | 2.030 | 2.040 | 1.800 | 1.850 | 12,257,916 | -0.15(-7.50%) |
Dec 19, 2023 | 2.030 | 2.460 | 1.610 | 2.000 | 113,785,536 | +1.27(+173.97%) |
Dec 18, 2023 | 0.7547 | 0.7650 | 0.7072 | 0.7300 | 141,218 | -0.03(-3.36%) |
Dec 15, 2023 | 0.7900 | 0.8000 | 0.7511 | 0.7554 | 72,271 | -0.02(-2.40%) |
Dec 14, 2023 | 0.7694 | 0.8113 | 0.7528 | 0.7740 | 211,246 | -0.00(-0.26%) |
Dec 13, 2023 | 0.7500 | 0.7830 | 0.7301 | 0.7760 | 118,806 | +0.01(+1.32%) |
Dec 12, 2023 | 0.8100 | 0.8100 | 0.7237 | 0.7659 | 189,528 | -0.03(-3.30%) |
Dec 11, 2023 | 0.8280 | 0.8300 | 0.7805 | 0.7920 | 139,110 | -0.05(-6.01%) |
Dec 08, 2023 | 0.9000 | 0.9000 | 0.8006 | 0.8426 | 337,771 | +0.04(+4.53%) |
Dec 07, 2023 | 0.8145 | 0.8145 | 0.7968 | 0.8061 | 62,301 | -0.02(-2.86%) |
Dec 06, 2023 | 0.8071 | 0.8400 | 0.8006 | 0.8298 | 234,046 | +0.04(+5.04%) |
Dec 05, 2023 | 0.8000 | 0.8300 | 0.7693 | 0.7900 | 382,398 | +0.01(+1.10%) |
Dec 04, 2023 | 0.7000 | 0.8500 | 0.7000 | 0.7814 | 450,960 | +0.08(+11.47%) |
Dec 01, 2023 | 0.6600 | 0.7586 | 0.6600 | 0.7010 | 308,045 | +0.04(+5.78%) |
Nov 30, 2023 | 0.6600 | 0.6700 | 0.6527 | 0.6627 | 108,160 | -0.01(-0.94%) |
Nov 29, 2023 | 0.6420 | 0.6700 | 0.6420 | 0.6690 | 241,971 | +0.02(+3.70%) |
Nov 28, 2023 | 0.6374 | 0.6500 | 0.6220 | 0.6451 | 108,946 | +0.01(+0.95%) |
Nov 27, 2023 | 0.6382 | 0.6426 | 0.6200 | 0.6390 | 161,750 | -0.00(-0.17%) |
Nov 24, 2023 | 0.6400 | 0.6780 | 0.6300 | 0.6401 | 87,437 | -0.01(-1.31%) |
Nov 22, 2023 | 0.6345 | 0.6700 | 0.6201 | 0.6486 | 95,777 | -0.01(-2.01%) |
Nov 21, 2023 | 0.6361 | 0.6800 | 0.6300 | 0.6619 | 100,499 | +0.02(+2.51%) |
Nov 20, 2023 | 0.6465 | 0.6562 | 0.6301 | 0.6457 | 126,370 | +0.03(+5.33%) |
Nov 17, 2023 | 0.6101 | 0.6400 | 0.6101 | 0.6130 | 53,860 | +0.00(+0.11%) |
Nov 16, 2023 | 0.6156 | 0.6499 | 0.6112 | 0.6123 | 156,277 | -0.00(-0.75%) |
Nov 15, 2023 | 0.5797 | 0.6300 | 0.5797 | 0.6169 | 252,629 | +0.04(+6.18%) |
Nov 14, 2023 | 0.5500 | 0.6000 | 0.5500 | 0.5810 | 297,906 | +0.05(+9.62%) |
Nov 13, 2023 | 0.5905 | 0.5905 | 0.5300 | 0.5300 | 578,181 | -0.05(-8.15%) |
Nov 10, 2023 | 0.5400 | 0.6074 | 0.5400 | 0.5770 | 511,069 | -0.02(-3.03%) |
Nov 09, 2023 | 0.6500 | 0.6600 | 0.5829 | 0.5950 | 287,509 | -0.05(-7.23%) |
Nov 08, 2023 | 0.7100 | 0.7100 | 0.6000 | 0.6414 | 342,145 | -0.04(-5.93%) |
Nov 07, 2023 | 0.7240 | 0.7240 | 0.6500 | 0.6818 | 344,458 | -0.04(-5.85%) |
Nov 06, 2023 | 0.7750 | 0.7905 | 0.7000 | 0.7242 | 273,231 | -0.02(-2.43%) |
Nov 03, 2023 | 0.7576 | 0.7755 | 0.7400 | 0.7422 | 161,929 | -0.02(-2.03%) |
Nov 02, 2023 | 0.7842 | 0.7842 | 0.7400 | 0.7576 | 312,842 | -0.00(-0.32%) |
Nov 01, 2023 | 0.7500 | 0.7700 | 0.7300 | 0.7600 | 95,484 | +0.00(+0.00%) |
Oct 31, 2023 | 0.7215 | 0.7600 | 0.7167 | 0.7600 | 132,717 | +0.07(+10.95%) |
Oct 30, 2023 | 0.7000 | 0.7110 | 0.6802 | 0.6850 | 92,117 | +0.00(+0.44%) |
Oct 27, 2023 | 0.6610 | 0.6997 | 0.6610 | 0.6820 | 269,502 | -0.02(-3.26%) |
Oct 26, 2023 | 0.7000 | 0.7285 | 0.6897 | 0.7050 | 117,074 | -0.02(-3.29%) |
Oct 25, 2023 | 0.7301 | 0.7499 | 0.7200 | 0.7290 | 52,025 | -0.02(-2.02%) |
Oct 24, 2023 | 0.6800 | 0.7500 | 0.6780 | 0.7440 | 80,180 | +0.05(+6.44%) |
Oct 23, 2023 | 0.6749 | 0.7238 | 0.6749 | 0.6990 | 169,843 | -0.02(-3.05%) |
Oct 20, 2023 | 0.7509 | 0.7600 | 0.7000 | 0.7210 | 131,374 | -0.02(-2.57%) |
Oct 19, 2023 | 0.7800 | 0.7822 | 0.7180 | 0.7400 | 166,508 | -0.04(-5.60%) |
Oct 18, 2023 | 0.8369 | 0.8369 | 0.7601 | 0.7839 | 107,336 | -0.06(-6.62%) |
Oct 17, 2023 | 0.8395 | 0.8547 | 0.8029 | 0.8395 | 52,014 | +0.03(+3.13%) |
Oct 16, 2023 | 0.8266 | 0.8500 | 0.8047 | 0.8140 | 78,906 | -0.02(-2.85%) |
Oct 13, 2023 | 0.7900 | 0.8499 | 0.7603 | 0.8379 | 85,773 | +0.03(+4.22%) |
Oct 12, 2023 | 0.8123 | 0.8200 | 0.7800 | 0.8040 | 136,690 | -0.01(-1.72%) |
Oct 11, 2023 | 0.8747 | 0.8747 | 0.7800 | 0.8181 | 117,773 | -0.05(-5.97%) |
Oct 10, 2023 | 0.8200 | 0.8705 | 0.8117 | 0.8700 | 86,840 | +0.06(+7.63%) |
Oct 09, 2023 | 0.8145 | 0.8195 | 0.7500 | 0.8083 | 252,604 | -0.07(-8.07%) |
Oct 06, 2023 | 0.8700 | 0.8793 | 0.8240 | 0.8793 | 95,701 | -0.01(-1.09%) |
Oct 05, 2023 | 0.8500 | 0.9000 | 0.8253 | 0.8890 | 137,641 | +0.05(+5.77%) |
Oct 04, 2023 | 0.9000 | 0.9100 | 0.8031 | 0.8405 | 273,689 | -0.08(-8.63%) |
Oct 03, 2023 | 0.9312 | 0.9600 | 0.8800 | 0.9199 | 86,009 | -0.04(-4.18%) |