Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.240 | 1.340 | 1.210 | 1.220 | 48,303 | +0.02(+1.67%) |
Jan 30, 2024 | 1.350 | 1.450 | 1.200 | 1.200 | 91,055 | -0.19(-13.67%) |
Jan 29, 2024 | 1.700 | 1.700 | 1.280 | 1.390 | 170,854 | -0.28(-16.77%) |
Jan 26, 2024 | 1.570 | 1.790 | 1.530 | 1.670 | 105,874 | +0.13(+8.44%) |
Jan 25, 2024 | 1.720 | 1.740 | 1.530 | 1.540 | 63,995 | -0.18(-10.47%) |
Jan 24, 2024 | 1.680 | 1.830 | 1.560 | 1.720 | 371,210 | +0.06(+3.61%) |
Jan 23, 2024 | 1.520 | 1.870 | 1.470 | 1.660 | 1,158,543 | +0.14(+9.21%) |
Jan 22, 2024 | 1.270 | 1.597 | 1.270 | 1.520 | 161,043 | +0.24(+18.75%) |
Jan 19, 2024 | 1.470 | 1.470 | 1.280 | 1.280 | 29,910 | -0.15(-10.49%) |
Jan 18, 2024 | 1.390 | 1.589 | 1.390 | 1.430 | 39,626 | +0.02(+1.42%) |
Jan 17, 2024 | 1.450 | 1.460 | 1.410 | 1.410 | 31,266 | -0.07(-4.73%) |
Jan 16, 2024 | 1.610 | 1.640 | 1.480 | 1.480 | 70,822 | -0.21(-12.43%) |
Jan 12, 2024 | 1.770 | 1.836 | 1.680 | 1.690 | 97,858 | -0.17(-9.14%) |
Jan 11, 2024 | 1.920 | 1.980 | 1.850 | 1.860 | 59,500 | -0.15(-7.46%) |
Jan 10, 2024 | 2.050 | 2.070 | 1.892 | 2.010 | 79,486 | -0.06(-2.90%) |
Jan 09, 2024 | 1.960 | 2.090 | 1.950 | 2.070 | 87,451 | +0.12(+6.21%) |
Jan 08, 2024 | 1.890 | 1.980 | 1.861 | 1.949 | 93,089 | +0.06(+3.12%) |
Jan 05, 2024 | 2.150 | 2.200 | 1.760 | 1.890 | 186,528 | -0.28(-12.90%) |
Jan 04, 2024 | 1.900 | 2.200 | 1.880 | 2.170 | 241,854 | +0.29(+15.43%) |
Jan 03, 2024 | 1.910 | 2.008 | 1.840 | 1.880 | 118,613 | -0.04(-2.08%) |
Jan 02, 2024 | 2.220 | 2.220 | 1.910 | 1.920 | 263,893 | -0.37(-16.16%) |
Dec 29, 2023 | 2.300 | 2.370 | 2.072 | 2.290 | 312,324 | -0.08(-3.38%) |
Dec 28, 2023 | 2.430 | 2.647 | 2.300 | 2.370 | 480,570 | -0.15(-5.95%) |
Dec 27, 2023 | 2.460 | 2.770 | 2.380 | 2.520 | 1,276,543 | -0.10(-3.82%) |
Dec 26, 2023 | 2.350 | 2.690 | 1.933 | 2.620 | 3,790,393 | -0.11(-4.03%) |
Dec 22, 2023 | 1.880 | 3.800 | 1.570 | 2.730 | 94,121,752 | +1.82(+201.66%) |
Dec 21, 2023 | 0.8819 | 0.9907 | 0.8401 | 0.9050 | 324,460 | -0.09(-8.62%) |
Dec 20, 2023 | 1.020 | 1.040 | 0.9502 | 0.9904 | 137,274 | -0.02(-1.94%) |
Dec 19, 2023 | 0.9000 | 1.150 | 0.8420 | 1.010 | 452,936 | +0.12(+13.48%) |
Dec 18, 2023 | 1.050 | 1.110 | 0.8500 | 0.8900 | 578,800 | -0.19(-17.59%) |
Dec 15, 2023 | 1.230 | 1.519 | 1.030 | 1.080 | 2,113,926 | -0.16(-12.90%) |
Dec 14, 2023 | 1.420 | 1.640 | 1.080 | 1.240 | 2,810,418 | -0.33(-21.02%) |
Dec 13, 2023 | 0.9900 | 1.800 | 0.9700 | 1.570 | 25,689,008 | +0.64(+68.87%) |
Dec 12, 2023 | 0.7200 | 1.130 | 0.6470 | 0.9297 | 8,077,593 | +0.21(+29.09%) |
Dec 11, 2023 | 0.5500 | 1.330 | 0.5345 | 0.7202 | 85,734,816 | +0.30(+71.48%) |
Dec 08, 2023 | 0.4312 | 0.4698 | 0.3850 | 0.4200 | 154,695 | +0.01(+2.41%) |
Dec 07, 2023 | 0.4796 | 0.4880 | 0.4100 | 0.4101 | 109,925 | -0.08(-17.15%) |
Dec 06, 2023 | 0.5389 | 0.5600 | 0.4781 | 0.4950 | 141,384 | -0.05(-9.56%) |
Dec 05, 2023 | 0.5120 | 0.5900 | 0.5100 | 0.5473 | 230,738 | +0.04(+7.27%) |
Dec 04, 2023 | 0.4700 | 0.6001 | 0.4688 | 0.5102 | 401,467 | -0.11(-18.37%) |
Dec 01, 2023 | 0.4101 | 1.300 | 0.2508 | 0.6250 | 7,283,294 | +0.21(+52.40%) |
Nov 30, 2023 | 0.4699 | 0.4850 | 0.4000 | 0.4101 | 54,908 | -0.05(-10.85%) |
Nov 29, 2023 | 0.4651 | 0.4700 | 0.4550 | 0.4600 | 9,976 | -0.01(-2.13%) |
Nov 28, 2023 | 0.5009 | 0.5009 | 0.4610 | 0.4700 | 15,338 | -0.01(-1.67%) |
Nov 27, 2023 | 0.4630 | 0.5100 | 0.4630 | 0.4780 | 8,093 | -0.03(-6.27%) |
Nov 24, 2023 | 0.4900 | 0.5100 | 0.4631 | 0.5100 | 4,425 | +0.02(+3.24%) |
Nov 22, 2023 | 0.5200 | 0.5299 | 0.4800 | 0.4940 | 15,775 | +0.02(+4.75%) |
Nov 21, 2023 | 0.5400 | 0.5400 | 0.4700 | 0.4716 | 14,014 | +0.00(+0.45%) |
Nov 20, 2023 | 0.5400 | 0.5400 | 0.4600 | 0.4695 | 34,901 | +0.01(+2.51%) |
Nov 17, 2023 | 0.5230 | 0.5329 | 0.4505 | 0.4580 | 8,661 | -0.04(-8.40%) |
Nov 16, 2023 | 0.5310 | 0.5310 | 0.4546 | 0.5000 | 43,023 | -0.04(-7.41%) |
Nov 15, 2023 | 0.6268 | 0.6268 | 0.5400 | 0.5400 | 14,362 | -0.06(-9.98%) |
Nov 14, 2023 | 0.6195 | 0.6195 | 0.5302 | 0.5999 | 25,241 | +0.03(+5.25%) |
Nov 13, 2023 | 0.5799 | 0.6195 | 0.5200 | 0.5700 | 7,113 | +0.03(+5.34%) |
Nov 10, 2023 | 0.5700 | 0.5702 | 0.5411 | 0.5411 | 9,514 | -0.05(-8.37%) |
Nov 09, 2023 | 0.6525 | 0.6525 | 0.5691 | 0.5905 | 14,690 | -0.07(-9.98%) |
Nov 08, 2023 | 0.6500 | 0.6600 | 0.5821 | 0.6560 | 18,509 | +0.02(+3.47%) |
Nov 07, 2023 | 0.6400 | 0.6930 | 0.5820 | 0.6340 | 51,104 | +0.02(+2.49%) |
Nov 06, 2023 | 0.6000 | 0.6500 | 0.6000 | 0.6186 | 20,088 | +0.04(+6.84%) |
Nov 03, 2023 | 0.6078 | 0.6078 | 0.5500 | 0.5790 | 24,386 | -0.01(-1.86%) |
Nov 02, 2023 | 0.5671 | 0.6091 | 0.5237 | 0.5900 | 29,300 | +0.01(+1.71%) |