Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.8800 | 0.9332 | 0.8652 | 0.8953 | 34,817 | +0.02(+2.20%) |
Jan 30, 2024 | 0.9100 | 0.9700 | 0.8550 | 0.8760 | 82,554 | -0.06(-6.18%) |
Jan 29, 2024 | 0.9800 | 1.020 | 0.9100 | 0.9337 | 96,989 | -0.07(-6.63%) |
Jan 26, 2024 | 0.9101 | 1.030 | 0.8872 | 1.000 | 253,278 | +0.15(+17.48%) |
Jan 25, 2024 | 0.7700 | 0.8581 | 0.7500 | 0.8512 | 176,268 | +0.08(+10.55%) |
Jan 24, 2024 | 0.7270 | 0.7700 | 0.7111 | 0.7700 | 82,170 | +0.04(+4.80%) |
Jan 23, 2024 | 0.7101 | 0.7369 | 0.7000 | 0.7347 | 90,021 | +0.00(+0.64%) |
Jan 22, 2024 | 0.7400 | 0.7465 | 0.6768 | 0.7300 | 302,186 | -0.01(-1.35%) |
Jan 19, 2024 | 0.7800 | 0.8000 | 0.7300 | 0.7400 | 131,243 | -0.02(-2.25%) |
Jan 18, 2024 | 0.8469 | 0.8475 | 0.7565 | 0.7570 | 144,569 | -0.07(-8.24%) |
Jan 17, 2024 | 0.8700 | 0.8913 | 0.8240 | 0.8250 | 93,937 | -0.04(-4.59%) |
Jan 16, 2024 | 0.8800 | 0.9098 | 0.8645 | 0.8647 | 84,673 | -0.06(-6.00%) |
Jan 12, 2024 | 0.9300 | 0.9338 | 0.8800 | 0.9199 | 89,734 | +0.02(+2.20%) |
Jan 11, 2024 | 0.9282 | 0.9282 | 0.8650 | 0.9001 | 124,025 | +0.00(+0.01%) |
Jan 10, 2024 | 0.9800 | 1.020 | 0.8800 | 0.9000 | 217,280 | -0.07(-6.75%) |
Jan 09, 2024 | 1.030 | 1.030 | 0.9450 | 0.9651 | 243,463 | -0.05(-5.38%) |
Jan 08, 2024 | 1.150 | 1.210 | 1.010 | 1.020 | 318,050 | -0.11(-9.73%) |
Jan 05, 2024 | 1.110 | 1.217 | 1.110 | 1.130 | 209,112 | -0.02(-1.74%) |
Jan 04, 2024 | 1.190 | 1.240 | 1.130 | 1.150 | 133,401 | -0.06(-4.96%) |
Jan 03, 2024 | 1.130 | 1.280 | 1.120 | 1.210 | 278,881 | +0.03(+2.54%) |
Jan 02, 2024 | 1.350 | 1.380 | 1.170 | 1.180 | 465,722 | -0.19(-13.87%) |
Dec 29, 2023 | 1.420 | 1.430 | 1.370 | 1.370 | 184,776 | -0.01(-0.72%) |
Dec 28, 2023 | 1.500 | 1.580 | 1.340 | 1.380 | 686,732 | -0.12(-8.00%) |
Dec 27, 2023 | 1.680 | 1.720 | 1.500 | 1.500 | 796,078 | -0.13(-7.98%) |
Dec 26, 2023 | 1.560 | 1.750 | 1.560 | 1.630 | 577,213 | +0.11(+7.24%) |
Dec 22, 2023 | 1.690 | 1.690 | 1.520 | 1.520 | 710,642 | -0.18(-10.59%) |
Dec 21, 2023 | 1.850 | 1.870 | 1.700 | 1.700 | 408,762 | -0.10(-5.56%) |
Dec 20, 2023 | 2.170 | 2.179 | 1.750 | 1.800 | 940,923 | -0.43(-19.28%) |
Dec 19, 2023 | 2.170 | 2.550 | 2.000 | 2.230 | 1,475,751 | -0.16(-6.69%) |
Dec 18, 2023 | 1.880 | 2.390 | 1.450 | 2.390 | 4,194,503 | -0.11(-4.40%) |
Dec 15, 2023 | 15.31 | 15.66 | 2.050 | 2.500 | 5,161,789 | -12.71(-83.56%) |
Dec 14, 2023 | 14.87 | 16.20 | 14.80 | 15.21 | 626,527 | +0.19(+1.26%) |
Dec 13, 2023 | 14.72 | 15.30 | 14.67 | 15.02 | 2,503,172 | +0.23(+1.56%) |
Dec 12, 2023 | 14.58 | 15.99 | 14.21 | 14.79 | 1,875,287 | +0.21(+1.44%) |
Dec 11, 2023 | 14.00 | 15.41 | 12.61 | 14.58 | 2,975,791 | +0.78(+5.65%) |
Dec 08, 2023 | 14.44 | 14.50 | 11.26 | 13.80 | 4,281,129 | -0.70(-4.83%) |
Dec 07, 2023 | 13.54 | 14.59 | 13.50 | 14.50 | 654,477 | +1.01(+7.49%) |
Dec 06, 2023 | 13.50 | 13.95 | 13.00 | 13.49 | 577,417 | -0.76(-5.33%) |
Dec 05, 2023 | 13.00 | 14.90 | 12.96 | 14.25 | 4,193,054 | +1.40(+10.89%) |
Dec 04, 2023 | 14.90 | 16.99 | 11.00 | 12.85 | 1,310,786 | -1.35(-9.51%) |
Dec 01, 2023 | 14.85 | 15.48 | 14.00 | 14.20 | 1,418,598 | -0.32(-2.20%) |
Nov 30, 2023 | 15.00 | 16.00 | 14.50 | 14.52 | 345,803 | -0.48(-3.20%) |
Nov 29, 2023 | 14.39 | 15.00 | 13.69 | 15.00 | 830,035 | +0.50(+3.45%) |
Nov 28, 2023 | 13.28 | 22.97 | 12.41 | 14.50 | 4,261,947 | +1.76(+13.81%) |
Nov 27, 2023 | 12.37 | 12.89 | 11.46 | 12.74 | 66,464 | +0.29(+2.33%) |
Nov 24, 2023 | 9.780 | 12.83 | 9.610 | 12.45 | 664,837 | +1.58(+14.54%) |
Nov 22, 2023 | 8.450 | 11.85 | 8.400 | 10.87 | 1,312,291 | +2.48(+29.56%) |
Nov 21, 2023 | 8.390 | 9.150 | 7.960 | 8.390 | 426,863 | -0.01(-0.12%) |
Nov 20, 2023 | 10.14 | 10.72 | 7.930 | 8.400 | 569,674 | -1.45(-14.72%) |
Nov 17, 2023 | 9.250 | 10.27 | 9.201 | 9.850 | 20,300 | +0.54(+5.74%) |
Nov 16, 2023 | 10.29 | 10.29 | 9.140 | 9.315 | 24,127 | -0.62(-6.29%) |
Nov 15, 2023 | 10.40 | 10.40 | 9.752 | 9.940 | 22,714 | -0.10(-1.00%) |
Nov 14, 2023 | 9.540 | 10.20 | 9.410 | 10.04 | 22,225 | +0.21(+2.14%) |
Nov 13, 2023 | 9.620 | 10.29 | 9.260 | 9.830 | 83,887 | +0.19(+1.97%) |
Nov 10, 2023 | 9.160 | 10.05 | 8.850 | 9.640 | 170,612 | +0.50(+5.47%) |
Nov 09, 2023 | 8.440 | 9.200 | 8.310 | 9.140 | 89,566 | +0.43(+4.94%) |
Nov 08, 2023 | 8.030 | 9.390 | 7.820 | 8.710 | 146,692 | +0.43(+5.19%) |
Nov 07, 2023 | 8.610 | 8.740 | 7.740 | 8.280 | 68,124 | -0.36(-4.17%) |
Nov 06, 2023 | 7.080 | 8.860 | 6.760 | 8.640 | 767,320 | +1.36(+18.68%) |
Nov 03, 2023 | 7.760 | 9.260 | 6.580 | 7.280 | 1,408,843 | -0.65(-8.20%) |
Nov 02, 2023 | 6.690 | 8.060 | 6.300 | 7.930 | 678,533 | +1.39(+21.25%) |