Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.820 | 1.850 | 1.750 | 1.760 | 113,285 | -0.07(-3.83%) |
Jan 30, 2024 | 1.840 | 1.870 | 1.810 | 1.830 | 30,508 | -0.03(-1.88%) |
Jan 29, 2024 | 1.830 | 1.890 | 1.810 | 1.865 | 55,113 | +0.03(+1.91%) |
Jan 26, 2024 | 1.830 | 1.850 | 1.790 | 1.830 | 39,210 | +0.04(+2.23%) |
Jan 25, 2024 | 1.810 | 1.840 | 1.770 | 1.790 | 48,901 | +0.02(+1.13%) |
Jan 24, 2024 | 1.800 | 1.870 | 1.750 | 1.770 | 105,188 | -0.03(-1.67%) |
Jan 23, 2024 | 1.770 | 1.810 | 1.720 | 1.800 | 188,471 | -0.02(-1.10%) |
Jan 22, 2024 | 1.850 | 1.900 | 1.790 | 1.820 | 342,208 | -0.10(-5.21%) |
Jan 19, 2024 | 1.900 | 1.950 | 1.780 | 1.920 | 1,772,752 | +0.20(+11.63%) |
Jan 18, 2024 | 1.720 | 1.760 | 1.610 | 1.720 | 55,633 | -0.02(-1.15%) |
Jan 17, 2024 | 1.800 | 1.800 | 1.630 | 1.740 | 94,912 | -0.09(-4.92%) |
Jan 16, 2024 | 1.850 | 1.940 | 1.820 | 1.830 | 60,376 | -0.12(-6.15%) |
Jan 12, 2024 | 1.870 | 1.970 | 1.790 | 1.950 | 107,545 | +0.07(+3.72%) |
Jan 11, 2024 | 1.940 | 1.940 | 1.800 | 1.880 | 116,997 | -0.05(-2.59%) |
Jan 10, 2024 | 2.010 | 2.010 | 1.890 | 1.930 | 106,235 | +0.89(+85.58%) |
Jan 09, 2024 | 1.030 | 1.050 | 1.010 | 1.040 | 148,228 | +0.00(+0.00%) |
Jan 08, 2024 | 1.040 | 1.050 | 1.030 | 1.040 | 116,953 | -0.01(-0.95%) |
Jan 05, 2024 | 1.020 | 1.060 | 1.000 | 1.050 | 250,302 | +0.01(+0.96%) |
Jan 04, 2024 | 1.040 | 1.050 | 1.020 | 1.040 | 134,573 | +0.00(+0.00%) |
Jan 03, 2024 | 1.060 | 1.060 | 1.020 | 1.040 | 241,432 | -0.04(-3.70%) |
Jan 02, 2024 | 1.080 | 1.100 | 1.070 | 1.080 | 183,690 | -0.02(-1.82%) |
Dec 29, 2023 | 1.130 | 1.130 | 1.060 | 1.100 | 244,865 | +0.02(+1.85%) |
Dec 28, 2023 | 1.060 | 1.105 | 1.051 | 1.080 | 490,245 | -0.01(-0.92%) |
Dec 27, 2023 | 1.040 | 1.110 | 1.040 | 1.090 | 673,506 | +0.02(+1.87%) |
Dec 26, 2023 | 1.090 | 1.090 | 1.030 | 1.070 | 415,004 | -0.01(-0.93%) |
Dec 22, 2023 | 1.060 | 1.100 | 1.016 | 1.080 | 803,143 | -0.03(-2.70%) |
Dec 21, 2023 | 1.080 | 1.130 | 1.000 | 1.110 | 8,028,286 | +0.06(+5.71%) |
Dec 20, 2023 | 1.060 | 1.080 | 1.050 | 1.050 | 95,464 | -0.01(-0.94%) |
Dec 19, 2023 | 1.090 | 1.100 | 1.040 | 1.060 | 163,297 | -0.04(-3.64%) |
Dec 18, 2023 | 1.090 | 1.120 | 1.070 | 1.100 | 113,786 | +0.03(+2.80%) |
Dec 15, 2023 | 1.060 | 1.090 | 1.050 | 1.070 | 83,000 | +0.01(+0.94%) |
Dec 14, 2023 | 1.000 | 1.080 | 1.000 | 1.060 | 279,265 | +0.02(+1.92%) |
Dec 13, 2023 | 1.050 | 1.070 | 1.000 | 1.040 | 261,461 | +0.00(+0.00%) |
Dec 12, 2023 | 1.050 | 1.060 | 1.020 | 1.040 | 344,041 | +0.04(+4.01%) |
Dec 11, 2023 | 1.000 | 1.020 | 0.9703 | 0.9999 | 466,991 | -0.02(-1.97%) |
Dec 08, 2023 | 1.050 | 1.060 | 0.9829 | 1.020 | 409,604 | -0.08(-7.27%) |
Dec 07, 2023 | 1.080 | 1.130 | 1.070 | 1.100 | 150,830 | +0.01(+0.92%) |
Dec 06, 2023 | 1.140 | 1.160 | 1.090 | 1.090 | 204,172 | -0.10(-8.40%) |
Dec 05, 2023 | 1.140 | 1.250 | 1.130 | 1.190 | 1,474,671 | -0.17(-12.50%) |
Nov 30, 2023 | 1.360 | 0 | -0.02(-1.45%) | |||
Nov 29, 2023 | 1.400 | 1.430 | 1.330 | 1.380 | 56,963 | -0.01(-0.72%) |
Nov 28, 2023 | 1.460 | 1.468 | 1.390 | 1.390 | 54,157 | +0.02(+1.46%) |
Nov 27, 2023 | 1.360 | 1.400 | 1.350 | 1.370 | 75,363 | +0.04(+3.01%) |
Nov 24, 2023 | 1.310 | 1.340 | 1.295 | 1.330 | 36,936 | -0.01(-0.75%) |
Nov 22, 2023 | 1.290 | 1.340 | 1.260 | 1.340 | 264,272 | +0.13(+10.74%) |
Nov 21, 2023 | 1.280 | 1.280 | 1.180 | 1.210 | 140,489 | +0.05(+4.31%) |
Nov 20, 2023 | 1.230 | 1.250 | 1.150 | 1.160 | 93,747 | -0.02(-1.69%) |
Nov 17, 2023 | 1.200 | 1.255 | 1.170 | 1.180 | 189,828 | -0.08(-6.35%) |
Nov 16, 2023 | 1.250 | 1.285 | 1.180 | 1.260 | 83,049 | -0.03(-2.33%) |
Nov 15, 2023 | 1.250 | 1.290 | 1.220 | 1.290 | 45,172 | +0.07(+5.74%) |
Nov 14, 2023 | 1.280 | 1.280 | 1.220 | 1.220 | 70,418 | -0.06(-4.69%) |
Nov 13, 2023 | 1.180 | 1.280 | 1.180 | 1.280 | 64,495 | +0.05(+4.07%) |
Nov 10, 2023 | 1.240 | 1.260 | 1.170 | 1.230 | 65,133 | +0.03(+2.50%) |
Nov 09, 2023 | 1.290 | 1.340 | 1.200 | 1.200 | 34,474 | -0.10(-7.69%) |
Nov 08, 2023 | 1.280 | 1.320 | 1.255 | 1.300 | 43,056 | -0.03(-2.26%) |
Nov 07, 2023 | 1.280 | 1.330 | 1.260 | 1.330 | 140,003 | -0.00(-0.37%) |
Nov 06, 2023 | 1.210 | 1.350 | 1.210 | 1.335 | 227,861 | +0.04(+3.49%) |
Nov 03, 2023 | 1.290 | 1.320 | 1.260 | 1.290 | 385,094 | +0.02(+1.57%) |
Nov 02, 2023 | 1.150 | 1.270 | 1.150 | 1.270 | 420,951 | +0.08(+6.72%) |