Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.7695 | 0.8500 | 0.2700 | 0.2886 | 17,113,568 | -0.44(-60.47%) |
Jan 30, 2024 | 0.8000 | 0.8498 | 0.7100 | 0.7300 | 1,027,467 | -0.03(-3.57%) |
Jan 29, 2024 | 0.5670 | 0.7983 | 0.5670 | 0.7570 | 649,643 | +0.19(+33.46%) |
Jan 26, 2024 | 0.6088 | 0.6088 | 0.5610 | 0.5672 | 141,002 | -0.04(-6.96%) |
Jan 25, 2024 | 0.5900 | 0.6260 | 0.5900 | 0.6096 | 114,754 | +0.02(+3.32%) |
Jan 24, 2024 | 0.6015 | 0.6379 | 0.5842 | 0.5900 | 250,292 | -0.01(-1.65%) |
Jan 23, 2024 | 0.6000 | 0.6180 | 0.5800 | 0.5999 | 93,517 | +0.03(+5.25%) |
Jan 22, 2024 | 0.5890 | 0.6000 | 0.5582 | 0.5700 | 44,792 | -0.01(-1.30%) |
Jan 19, 2024 | 0.6650 | 0.6700 | 0.5544 | 0.5775 | 173,796 | -0.04(-6.40%) |
Jan 18, 2024 | 0.6462 | 0.6600 | 0.6121 | 0.6170 | 35,872 | -0.01(-2.36%) |
Jan 17, 2024 | 0.6500 | 0.6790 | 0.6200 | 0.6319 | 74,149 | -0.04(-6.54%) |
Jan 16, 2024 | 0.6800 | 0.6800 | 0.6301 | 0.6761 | 47,623 | +0.05(+7.28%) |
Jan 12, 2024 | 0.6250 | 0.6400 | 0.5902 | 0.6302 | 44,584 | +0.01(+1.65%) |
Jan 11, 2024 | 0.6700 | 0.6800 | 0.5800 | 0.6200 | 178,413 | -0.03(-4.62%) |
Jan 10, 2024 | 0.6322 | 0.6600 | 0.6040 | 0.6500 | 50,628 | -0.00(-0.17%) |
Jan 09, 2024 | 0.6900 | 0.7899 | 0.6355 | 0.6511 | 621,274 | -0.07(-9.44%) |
Jan 08, 2024 | 0.7001 | 0.7205 | 0.6600 | 0.7190 | 360,135 | +0.01(+1.22%) |
Jan 05, 2024 | 0.8100 | 0.8219 | 0.6600 | 0.7103 | 543,964 | -0.13(-15.84%) |
Jan 04, 2024 | 0.8500 | 0.8450 | 0.8050 | 0.8440 | 71,402 | +0.04(+4.83%) |
Jan 03, 2024 | 0.8770 | 0.8799 | 0.8000 | 0.8051 | 66,202 | -0.07(-8.25%) |
Jan 02, 2024 | 0.8624 | 0.8969 | 0.8203 | 0.8775 | 22,167 | -0.00(-0.28%) |
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%) |