Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.280 | 1.300 | 1.230 | 1.240 | 22,330 | -0.03(-2.36%) |
Oct 30, 2023 | 1.330 | 1.330 | 1.265 | 1.270 | 19,435 | -0.03(-2.31%) |
Oct 27, 2023 | 1.240 | 1.320 | 1.240 | 1.300 | 10,990 | +0.03(+2.36%) |
Oct 26, 2023 | 1.330 | 1.330 | 1.240 | 1.270 | 33,482 | -0.05(-3.79%) |
Oct 25, 2023 | 1.270 | 1.340 | 1.230 | 1.320 | 58,535 | +0.05(+3.94%) |
Oct 24, 2023 | 1.280 | 1.383 | 1.270 | 1.270 | 63,886 | -0.01(-0.78%) |
Oct 23, 2023 | 1.420 | 1.500 | 1.260 | 1.280 | 81,515 | -0.11(-7.91%) |
Oct 20, 2023 | 1.350 | 1.430 | 1.260 | 1.390 | 69,276 | +0.02(+1.46%) |
Oct 19, 2023 | 1.380 | 1.420 | 1.340 | 1.370 | 121,814 | -0.05(-3.52%) |
Oct 18, 2023 | 1.450 | 1.460 | 1.360 | 1.420 | 101,111 | +0.03(+2.16%) |
Oct 17, 2023 | 1.460 | 1.670 | 1.370 | 1.390 | 417,728 | +0.02(+1.46%) |
Oct 16, 2023 | 1.410 | 1.490 | 1.360 | 1.370 | 240,757 | -0.12(-8.05%) |
Oct 13, 2023 | 1.610 | 1.720 | 1.460 | 1.490 | 532,186 | -0.27(-15.34%) |
Oct 12, 2023 | 1.670 | 1.830 | 1.500 | 1.760 | 2,466,296 | -0.84(-32.31%) |
Oct 11, 2023 | 1.570 | 3.230 | 1.560 | 2.600 | 56,836,476 | +1.21(+87.05%) |
Oct 10, 2023 | 1.410 | 1.410 | 1.334 | 1.390 | 3,645 | +0.01(+1.09%) |
Oct 09, 2023 | 1.450 | 1.450 | 1.340 | 1.375 | 3,818 | -0.04(-3.17%) |
Oct 06, 2023 | 1.370 | 1.440 | 1.370 | 1.420 | 5,505 | -0.04(-2.74%) |
Oct 05, 2023 | 1.450 | 1.570 | 1.350 | 1.460 | 38,787 | -0.02(-1.35%) |
Oct 04, 2023 | 1.590 | 1.611 | 1.440 | 1.480 | 26,026 | -0.04(-2.63%) |
Oct 03, 2023 | 1.520 | 1.520 | 1.406 | 1.520 | 9,937 | -0.00(-0.01%) |
Oct 02, 2023 | 1.510 | 1.730 | 1.400 | 1.520 | 56,339 | +0.01(+0.66%) |
Sep 29, 2023 | 1.490 | 1.510 | 1.475 | 1.510 | 13,621 | +0.04(+2.72%) |
Sep 28, 2023 | 1.450 | 1.495 | 1.400 | 1.470 | 19,048 | +0.03(+2.08%) |
Sep 27, 2023 | 1.400 | 1.480 | 1.390 | 1.440 | 18,390 | +0.08(+5.88%) |
Sep 26, 2023 | 1.360 | 1.400 | 1.350 | 1.360 | 10,277 | -0.01(-0.73%) |
Sep 25, 2023 | 1.400 | 1.380 | 1.370 | 1.370 | 18,008 | -0.02(-1.44%) |
Sep 22, 2023 | 1.400 | 1.494 | 1.357 | 1.390 | 10,304 | -0.01(-0.71%) |
Sep 21, 2023 | 1.510 | 1.510 | 1.330 | 1.400 | 63,273 | -0.09(-6.04%) |
Sep 20, 2023 | 1.430 | 1.570 | 1.420 | 1.490 | 57,368 | +0.05(+3.47%) |
Sep 19, 2023 | 1.500 | 1.540 | 1.430 | 1.440 | 56,753 | -0.07(-4.64%) |
Sep 18, 2023 | 1.700 | 1.700 | 1.400 | 1.510 | 65,283 | -0.14(-8.48%) |
Sep 15, 2023 | 1.700 | 1.790 | 1.620 | 1.650 | 36,763 | -0.10(-5.44%) |
Sep 14, 2023 | 1.850 | 1.850 | 1.680 | 1.745 | 61,543 | -0.13(-7.18%) |
Sep 13, 2023 | 2.050 | 2.136 | 1.800 | 1.880 | 38,085 | -0.22(-10.48%) |
Sep 12, 2023 | 2.220 | 2.220 | 2.078 | 2.100 | 5,949 | -0.09(-4.11%) |
Sep 11, 2023 | 2.240 | 2.240 | 2.145 | 2.190 | 3,598 | +0.02(+0.92%) |
Sep 08, 2023 | 2.330 | 2.330 | 2.050 | 2.170 | 19,418 | -0.08(-3.56%) |
Sep 07, 2023 | 2.310 | 2.310 | 2.170 | 2.250 | 6,442 | -0.07(-3.02%) |
Sep 06, 2023 | 2.400 | 2.400 | 2.285 | 2.320 | 7,395 | +0.01(+0.43%) |
Sep 05, 2023 | 2.100 | 2.440 | 2.040 | 2.310 | 91,776 | +0.18(+8.45%) |
Sep 01, 2023 | 2.150 | 2.174 | 2.060 | 2.130 | 18,290 | +0.00(+0.00%) |
Aug 31, 2023 | 2.320 | 2.380 | 2.090 | 2.130 | 27,465 | -0.19(-8.19%) |
Aug 30, 2023 | 2.314 | 2.390 | 2.270 | 2.320 | 6,419 | -0.07(-2.93%) |
Aug 29, 2023 | 2.260 | 2.400 | 2.260 | 2.390 | 9,338 | +0.13(+5.75%) |
Aug 28, 2023 | 2.300 | 2.303 | 2.230 | 2.260 | 4,240 | -0.09(-3.83%) |
Aug 25, 2023 | 2.330 | 2.350 | 2.270 | 2.350 | 11,768 | +0.03(+1.29%) |
Aug 24, 2023 | 2.310 | 2.383 | 2.260 | 2.320 | 3,907 | +0.00(+0.00%) |
Aug 23, 2023 | 2.260 | 2.360 | 2.230 | 2.320 | 20,573 | +0.06(+2.65%) |
Aug 22, 2023 | 2.410 | 2.410 | 2.220 | 2.260 | 20,179 | -0.18(-7.38%) |
Aug 21, 2023 | 2.270 | 2.440 | 2.270 | 2.440 | 13,458 | +0.08(+3.39%) |
Aug 18, 2023 | 2.220 | 2.440 | 2.220 | 2.360 | 15,864 | +0.08(+3.51%) |
Aug 17, 2023 | 2.230 | 2.300 | 2.230 | 2.280 | 3,454 | +0.07(+3.17%) |
Aug 16, 2023 | 2.250 | 2.300 | 2.210 | 2.210 | 9,300 | -0.08(-3.49%) |
Aug 15, 2023 | 2.240 | 2.330 | 2.200 | 2.290 | 4,682 | +0.05(+2.23%) |
Aug 14, 2023 | 2.240 | 2.338 | 2.230 | 2.240 | 16,791 | +0.00(+0.00%) |
Aug 11, 2023 | 2.380 | 2.381 | 2.240 | 2.240 | 5,643 | -0.04(-1.75%) |
Aug 10, 2023 | 2.330 | 2.332 | 2.260 | 2.280 | 19,337 | -0.06(-2.56%) |
Aug 09, 2023 | 2.420 | 2.490 | 2.330 | 2.340 | 27,684 | -0.13(-5.26%) |
Aug 08, 2023 | 2.460 | 2.500 | 2.420 | 2.470 | 22,383 | -0.01(-0.40%) |
Aug 07, 2023 | 2.560 | 2.560 | 2.445 | 2.480 | 8,569 | +0.00(+0.00%) |
Aug 04, 2023 | 2.530 | 2.550 | 2.440 | 2.480 | 13,668 | -0.05(-1.98%) |
Aug 03, 2023 | 2.500 | 2.557 | 2.470 | 2.530 | 8,432 | +0.00(+0.00%) |
Aug 02, 2023 | 2.670 | 2.670 | 2.450 | 2.530 | 36,612 | -0.15(-5.60%) |