Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.080 | 1.090 | 1.050 | 1.060 | 2,099,905 | -0.01(-0.93%) |
Oct 30, 2023 | 1.090 | 1.110 | 1.030 | 1.070 | 4,292,292 | +0.02(+1.90%) |
Oct 27, 2023 | 1.080 | 1.085 | 1.030 | 1.050 | 2,620,601 | -0.02(-1.87%) |
Oct 26, 2023 | 1.070 | 1.120 | 1.030 | 1.070 | 4,545,181 | +0.02(+1.42%) |
Oct 25, 2023 | 1.060 | 1.085 | 1.030 | 1.055 | 3,271,313 | +0.00(+0.48%) |
Oct 24, 2023 | 1.150 | 1.160 | 1.030 | 1.050 | 5,904,275 | -0.05(-4.98%) |
Oct 23, 2023 | 1.120 | 1.155 | 1.100 | 1.105 | 2,949,877 | -0.06(-5.56%) |
Oct 20, 2023 | 1.200 | 1.240 | 1.060 | 1.170 | 7,249,590 | -0.01(-0.85%) |
Oct 19, 2023 | 1.620 | 1.720 | 1.150 | 1.180 | 16,459,424 | -0.56(-32.18%) |
Oct 18, 2023 | 1.280 | 1.750 | 1.240 | 1.740 | 20,281,164 | +0.36(+26.09%) |
Oct 17, 2023 | 1.110 | 1.390 | 1.100 | 1.380 | 12,670,106 | +0.30(+27.78%) |
Oct 16, 2023 | 1.110 | 1.160 | 1.060 | 1.080 | 4,489,610 | +0.03(+2.86%) |
Oct 13, 2023 | 1.080 | 1.100 | 1.030 | 1.050 | 2,674,449 | -0.05(-4.55%) |
Oct 12, 2023 | 1.150 | 1.150 | 1.090 | 1.100 | 2,668,509 | -0.03(-2.65%) |
Oct 11, 2023 | 1.220 | 1.229 | 1.080 | 1.130 | 5,089,088 | -0.08(-6.61%) |
Oct 10, 2023 | 1.140 | 1.220 | 1.100 | 1.210 | 5,331,772 | +0.10(+9.01%) |
Oct 09, 2023 | 1.110 | 1.130 | 1.090 | 1.110 | 2,718,459 | -0.02(-1.77%) |
Oct 06, 2023 | 1.120 | 1.160 | 1.080 | 1.130 | 3,943,475 | -0.01(-0.88%) |
Oct 05, 2023 | 1.170 | 1.240 | 1.130 | 1.140 | 3,181,686 | -0.04(-3.39%) |
Oct 04, 2023 | 1.160 | 1.320 | 1.150 | 1.180 | 4,028,483 | -0.01(-0.84%) |
Oct 03, 2023 | 1.200 | 1.210 | 1.010 | 1.190 | 8,111,887 | -0.01(-0.42%) |
Oct 02, 2023 | 1.350 | 1.350 | 1.170 | 1.195 | 6,096,822 | -0.14(-10.15%) |
Sep 29, 2023 | 1.300 | 1.420 | 1.240 | 1.330 | 7,606,972 | +0.03(+2.31%) |
Sep 28, 2023 | 1.420 | 1.520 | 1.295 | 1.300 | 10,807,061 | -0.07(-5.11%) |
Sep 27, 2023 | 1.820 | 2.160 | 1.310 | 1.370 | 19,698,564 | -1.09(-44.31%) |
Sep 26, 2023 | 2.820 | 3.180 | 2.450 | 2.460 | 5,830,891 | -0.51(-17.17%) |
Sep 25, 2023 | 3.880 | 3.380 | 2.945 | 2.970 | 6,117,151 | -0.95(-24.23%) |
Sep 22, 2023 | 3.870 | 4.340 | 3.710 | 3.920 | 5,403,992 | +0.26(+7.10%) |
Sep 21, 2023 | 3.820 | 4.030 | 3.650 | 3.660 | 1,901,672 | -0.24(-6.15%) |
Sep 20, 2023 | 4.050 | 4.390 | 3.850 | 3.900 | 2,409,639 | -0.20(-4.88%) |
Sep 19, 2023 | 4.170 | 4.550 | 4.000 | 4.100 | 4,044,221 | -0.58(-12.39%) |
Sep 18, 2023 | 5.080 | 5.200 | 4.590 | 4.680 | 4,202,653 | -0.43(-8.41%) |
Sep 15, 2023 | 4.720 | 5.780 | 4.640 | 5.110 | 17,572,668 | +0.42(+8.84%) |
Sep 14, 2023 | 5.080 | 5.230 | 4.510 | 4.695 | 9,647,029 | -0.42(-8.30%) |
Sep 13, 2023 | 3.880 | 5.450 | 3.840 | 5.120 | 21,071,380 | +1.24(+31.96%) |
Sep 12, 2023 | 3.510 | 4.600 | 3.379 | 3.880 | 10,098,745 | +0.32(+9.14%) |
Sep 11, 2023 | 3.950 | 3.960 | 3.500 | 3.555 | 3,737,878 | -0.20(-5.45%) |
Sep 08, 2023 | 4.180 | 4.380 | 3.470 | 3.760 | 14,121,851 | -0.13(-3.34%) |
Sep 07, 2023 | 4.700 | 4.710 | 3.861 | 3.890 | 4,938,727 | -1.21(-23.73%) |
Sep 06, 2023 | 5.970 | 6.050 | 5.070 | 5.100 | 3,680,142 | -1.16(-18.53%) |
Sep 05, 2023 | 7.240 | 7.240 | 6.200 | 6.260 | 2,901,717 | -1.00(-13.83%) |
Sep 01, 2023 | 7.570 | 7.580 | 7.020 | 7.265 | 1,890,953 | -0.26(-3.46%) |
Aug 31, 2023 | 8.410 | 9.170 | 7.500 | 7.525 | 2,367,406 | -0.94(-11.05%) |
Aug 30, 2023 | 8.180 | 8.500 | 7.180 | 8.460 | 3,356,949 | +0.02(+0.24%) |
Aug 29, 2023 | 9.450 | 9.710 | 8.330 | 8.440 | 3,498,918 | -1.04(-10.97%) |
Aug 28, 2023 | 10.59 | 11.20 | 9.274 | 9.480 | 4,120,042 | -2.96(-23.79%) |
Aug 25, 2023 | 14.40 | 16.21 | 12.09 | 12.44 | 1,520,750 | -2.36(-15.95%) |
Aug 24, 2023 | 14.16 | 15.04 | 13.46 | 14.80 | 846,755 | +0.40(+2.78%) |
Aug 23, 2023 | 15.12 | 15.34 | 13.61 | 14.40 | 862,306 | -0.40(-2.70%) |
Aug 22, 2023 | 16.96 | 17.78 | 14.24 | 14.80 | 1,252,448 | -1.60(-9.76%) |
Aug 21, 2023 | 20.40 | 20.40 | 15.98 | 16.40 | 1,210,380 | -3.50(-17.60%) |
Aug 18, 2023 | 19.94 | 21.57 | 19.28 | 19.90 | 585,501 | -2.10(-9.53%) |
Aug 17, 2023 | 17.70 | 22.00 | 17.70 | 22.00 | 781,418 | +4.48(+25.57%) |
Aug 16, 2023 | 19.36 | 19.99 | 17.39 | 17.52 | 630,076 | -1.82(-9.43%) |
Aug 15, 2023 | 21.50 | 21.59 | 18.89 | 19.34 | 589,827 | -2.10(-9.81%) |
Aug 14, 2023 | 22.45 | 22.64 | 20.81 | 21.45 | 392,513 | +0.16(+0.75%) |
Aug 11, 2023 | 20.32 | 22.00 | 20.24 | 21.29 | 342,416 | +0.25(+1.18%) |
Aug 10, 2023 | 23.60 | 23.60 | 20.64 | 21.04 | 446,886 | -0.96(-4.36%) |
Aug 09, 2023 | 22.24 | 22.40 | 20.32 | 22.00 | 450,896 | +0.14(+0.66%) |
Aug 08, 2023 | 23.14 | 23.14 | 21.68 | 21.86 | 367,270 | -1.34(-5.79%) |
Aug 07, 2023 | 25.92 | 26.24 | 22.88 | 23.20 | 731,800 | -2.86(-10.96%) |
Aug 04, 2023 | 27.15 | 27.73 | 25.76 | 26.06 | 550,622 | -0.66(-2.46%) |
Aug 03, 2023 | 25.47 | 27.88 | 25.04 | 26.71 | 567,141 | +0.31(+1.18%) |
Aug 02, 2023 | 25.52 | 26.70 | 23.44 | 26.40 | 703,074 | +0.32(+1.23%) |