Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 0.8990 | 0.9283 | 0.8700 | 0.8800 | 189,938 | -0.02(-2.11%) |
Dec 28, 2023 | 0.8327 | 0.9400 | 0.8327 | 0.8990 | 327,273 | +0.07(+8.03%) |
Dec 27, 2023 | 0.8350 | 0.8600 | 0.8101 | 0.8322 | 118,404 | -0.01(-0.93%) |
Dec 26, 2023 | 0.8500 | 0.8750 | 0.8100 | 0.8400 | 62,703 | -0.01(-0.69%) |
Dec 22, 2023 | 0.8735 | 0.9000 | 0.8296 | 0.8458 | 122,082 | -0.03(-2.89%) |
Dec 21, 2023 | 0.8900 | 0.9347 | 0.8502 | 0.8710 | 404,350 | -0.02(-1.69%) |
Dec 20, 2023 | 1.080 | 1.080 | 0.8860 | 0.8860 | 161,239 | -0.03(-3.20%) |
Dec 19, 2023 | 1.060 | 1.060 | 0.8633 | 0.9153 | 310,331 | -0.05(-5.65%) |
Dec 18, 2023 | 1.120 | 1.130 | 0.9601 | 0.9701 | 275,264 | -0.08(-7.61%) |
Dec 15, 2023 | 1.260 | 1.260 | 1.010 | 1.050 | 628,271 | -0.22(-17.65%) |
Dec 14, 2023 | 1.220 | 1.350 | 1.100 | 1.275 | 521,341 | +0.09(+8.05%) |
Dec 13, 2023 | 1.160 | 1.400 | 0.9500 | 1.180 | 1,522,157 | -0.10(-7.81%) |
Dec 12, 2023 | 1.450 | 2.010 | 0.7200 | 1.280 | 7,430,095 | -0.34(-20.99%) |
Dec 11, 2023 | 1.640 | 1.640 | 1.400 | 1.620 | 301,937 | -0.07(-4.14%) |
Dec 08, 2023 | 1.470 | 1.810 | 1.400 | 1.690 | 969,139 | +0.27(+19.01%) |
Dec 07, 2023 | 1.470 | 1.500 | 1.390 | 1.420 | 41,976 | -0.09(-5.96%) |
Dec 06, 2023 | 1.470 | 1.580 | 1.460 | 1.510 | 84,484 | -0.01(-0.66%) |
Dec 05, 2023 | 1.560 | 1.560 | 1.420 | 1.520 | 66,170 | +0.01(+0.66%) |
Dec 04, 2023 | 1.560 | 1.630 | 1.470 | 1.510 | 92,956 | -0.12(-7.36%) |
Dec 01, 2023 | 1.730 | 1.730 | 1.540 | 1.630 | 140,925 | -0.02(-1.21%) |
Nov 30, 2023 | 1.670 | 1.680 | 1.570 | 1.650 | 97,840 | -0.02(-1.20%) |
Nov 29, 2023 | 1.690 | 1.745 | 1.660 | 1.670 | 80,191 | +0.00(+0.00%) |
Nov 28, 2023 | 1.770 | 1.772 | 1.600 | 1.670 | 177,826 | -0.11(-6.18%) |
Nov 27, 2023 | 1.760 | 1.900 | 1.602 | 1.780 | 315,105 | +0.02(+1.14%) |
Nov 24, 2023 | 1.810 | 1.909 | 1.730 | 1.760 | 108,221 | -0.14(-7.37%) |
Nov 22, 2023 | 1.980 | 2.100 | 1.800 | 1.900 | 115,274 | -0.04(-2.06%) |
Nov 21, 2023 | 2.060 | 2.140 | 1.890 | 1.940 | 87,704 | -0.11(-5.37%) |
Nov 20, 2023 | 2.190 | 2.481 | 2.000 | 2.050 | 174,201 | -0.14(-6.39%) |
Nov 17, 2023 | 2.120 | 2.210 | 2.010 | 2.190 | 136,558 | +0.10(+4.78%) |
Nov 16, 2023 | 2.030 | 2.130 | 1.900 | 2.090 | 191,582 | -0.05(-2.34%) |
Nov 15, 2023 | 2.040 | 2.240 | 1.860 | 2.140 | 561,582 | +0.19(+9.74%) |
Nov 14, 2023 | 1.970 | 2.160 | 1.900 | 1.950 | 84,024 | +0.07(+3.72%) |
Nov 13, 2023 | 1.826 | 1.915 | 1.740 | 1.880 | 16,889 | +0.07(+3.87%) |
Nov 10, 2023 | 1.820 | 1.920 | 1.680 | 1.810 | 165,645 | +0.04(+2.26%) |
Nov 09, 2023 | 2.230 | 2.230 | 1.660 | 1.770 | 253,186 | -0.44(-19.91%) |
Nov 08, 2023 | 2.300 | 2.620 | 2.150 | 2.210 | 250,322 | +0.02(+0.91%) |
Nov 07, 2023 | 3.000 | 3.150 | 2.100 | 2.190 | 432,966 | -1.32(-37.61%) |
Nov 06, 2023 | 3.290 | 3.515 | 2.750 | 3.510 | 907,484 | +0.01(+0.29%) |
Nov 03, 2023 | 2.260 | 3.550 | 2.260 | 3.500 | 728,190 | +1.05(+42.86%) |
Nov 02, 2023 | 2.280 | 2.980 | 2.110 | 2.450 | 762,197 | +0.12(+5.15%) |
Nov 01, 2023 | 1.940 | 2.380 | 1.780 | 2.330 | 337,667 | +0.36(+18.27%) |
Oct 31, 2023 | 1.680 | 2.170 | 1.510 | 1.970 | 1,045,225 | +0.30(+17.96%) |
Oct 30, 2023 | 1.010 | 1.830 | 1.000 | 1.670 | 5,978,665 | +0.67(+66.33%) |
Oct 27, 2023 | 1.070 | 1.070 | 1.000 | 1.004 | 12,900 | -0.05(-4.38%) |
Oct 26, 2023 | 1.155 | 1.155 | 1.000 | 1.050 | 26,539 | -0.07(-6.25%) |
Oct 25, 2023 | 1.210 | 1.205 | 1.120 | 1.120 | 14,299 | -0.03(-2.61%) |
Oct 24, 2023 | 1.430 | 1.430 | 1.120 | 1.150 | 17,161 | +0.04(+3.60%) |
Oct 23, 2023 | 1.110 | 1.180 | 1.110 | 1.110 | 15,924 | -0.02(-1.77%) |
Oct 20, 2023 | 1.140 | 1.232 | 1.110 | 1.130 | 8,920 | -0.03(-2.59%) |
Oct 19, 2023 | 1.190 | 1.240 | 1.150 | 1.160 | 10,658 | -0.03(-2.52%) |
Oct 18, 2023 | 1.220 | 1.250 | 1.160 | 1.190 | 5,439 | -0.01(-0.83%) |
Oct 17, 2023 | 1.200 | 1.237 | 1.132 | 1.200 | 9,644 | +0.01(+0.84%) |
Oct 16, 2023 | 1.210 | 1.230 | 1.150 | 1.190 | 47,155 | -0.06(-4.80%) |
Oct 13, 2023 | 1.240 | 1.270 | 1.110 | 1.250 | 85,736 | +0.13(+11.61%) |
Oct 12, 2023 | 1.130 | 1.210 | 1.080 | 1.120 | 61,723 | -0.03(-2.61%) |
Oct 11, 2023 | 1.150 | 1.440 | 1.150 | 1.150 | 139,543 | +0.00(+0.00%) |
Oct 10, 2023 | 1.100 | 1.240 | 1.100 | 1.150 | 56,081 | +0.08(+7.48%) |
Oct 09, 2023 | 1.170 | 1.190 | 1.050 | 1.070 | 42,163 | -0.09(-7.76%) |
Oct 06, 2023 | 1.130 | 1.230 | 1.060 | 1.160 | 31,993 | -0.01(-0.85%) |
Oct 05, 2023 | 1.290 | 1.290 | 0.9646 | 1.170 | 68,333 | -0.05(-4.10%) |
Oct 04, 2023 | 1.500 | 1.500 | 1.210 | 1.220 | 41,173 | -0.15(-10.95%) |
Oct 03, 2023 | 1.620 | 1.620 | 1.310 | 1.370 | 34,202 | -0.25(-15.43%) |