Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 1.400 | 1.490 | 1.210 | 1.270 | 1,125,306 | -0.02(-1.55%) |
Nov 29, 2023 | 1.300 | 1.350 | 1.180 | 1.290 | 84,512 | -0.03(-2.27%) |
Nov 28, 2023 | 1.340 | 1.400 | 1.260 | 1.320 | 77,440 | -0.05(-3.65%) |
Nov 27, 2023 | 1.180 | 1.380 | 1.170 | 1.370 | 169,252 | +0.15(+12.30%) |
Nov 24, 2023 | 1.160 | 1.260 | 1.160 | 1.220 | 117,282 | -0.16(-11.59%) |
Nov 22, 2023 | 1.430 | 1.850 | 1.330 | 1.380 | 912,091 | -0.17(-10.97%) |
Nov 21, 2023 | 1.240 | 1.690 | 1.165 | 1.550 | 1,285,671 | +0.25(+19.23%) |
Nov 20, 2023 | 1.740 | 1.770 | 1.160 | 1.300 | 10,695,548 | +0.35(+36.81%) |
Nov 17, 2023 | 0.9800 | 0.9900 | 0.8501 | 0.9502 | 30,457 | +0.03(+2.72%) |
Nov 16, 2023 | 1.010 | 1.010 | 0.9200 | 0.9250 | 13,260 | -0.00(-0.22%) |
Nov 15, 2023 | 0.9200 | 0.9799 | 0.8000 | 0.9270 | 22,424 | +0.01(+0.87%) |
Nov 14, 2023 | 1.010 | 1.030 | 0.8323 | 0.9190 | 103,237 | -0.07(-7.45%) |
Nov 13, 2023 | 0.9700 | 1.020 | 0.9572 | 0.9930 | 18,569 | -0.05(-4.52%) |
Nov 10, 2023 | 1.130 | 1.130 | 0.9998 | 1.040 | 39,265 | -0.09(-7.96%) |
Nov 09, 2023 | 0.9450 | 1.130 | 0.8900 | 1.130 | 301,063 | +0.25(+28.41%) |
Nov 08, 2023 | 0.9650 | 0.9650 | 0.8800 | 0.8800 | 21,584 | -0.06(-6.31%) |
Nov 07, 2023 | 0.9900 | 0.9900 | 0.8200 | 0.9393 | 25,852 | -0.05(-5.12%) |
Nov 06, 2023 | 1.020 | 1.020 | 0.9200 | 0.9900 | 20,278 | -0.04(-3.88%) |
Nov 03, 2023 | 0.9500 | 1.040 | 0.9500 | 1.030 | 6,251 | +0.00(+0.00%) |
Nov 02, 2023 | 1.040 | 1.040 | 0.9500 | 1.030 | 18,392 | +0.00(+0.00%) |
Nov 01, 2023 | 1.010 | 1.030 | 0.9312 | 1.030 | 15,303 | +0.01(+0.98%) |
Oct 31, 2023 | 1.040 | 1.079 | 0.9672 | 1.020 | 19,288 | -0.01(-0.97%) |
Oct 30, 2023 | 1.020 | 1.059 | 1.000 | 1.030 | 12,823 | -0.01(-0.96%) |
Oct 27, 2023 | 1.136 | 1.136 | 1.040 | 1.040 | 7,344 | -0.04(-3.70%) |
Oct 26, 2023 | 1.020 | 1.200 | 1.020 | 1.080 | 32,788 | -0.10(-8.47%) |
Oct 25, 2023 | 1.010 | 1.200 | 1.000 | 1.180 | 104,010 | +0.04(+3.51%) |
Oct 24, 2023 | 1.240 | 1.450 | 1.060 | 1.140 | 754,143 | -0.06(-5.00%) |
Oct 23, 2023 | 1.160 | 1.310 | 1.140 | 1.200 | 40,311 | +0.01(+1.27%) |
Oct 20, 2023 | 1.160 | 1.190 | 1.013 | 1.185 | 53,035 | +0.02(+1.28%) |
Oct 19, 2023 | 1.380 | 1.500 | 0.8610 | 1.170 | 943,235 | -0.11(-8.59%) |
Oct 18, 2023 | 1.300 | 1.440 | 1.240 | 1.280 | 17,481 | -0.06(-4.48%) |
Oct 17, 2023 | 1.500 | 1.738 | 1.330 | 1.340 | 21,638 | -0.12(-8.22%) |
Oct 16, 2023 | 1.700 | 1.800 | 1.360 | 1.460 | 40,333 | -0.27(-15.61%) |
Oct 13, 2023 | 1.903 | 1.903 | 1.693 | 1.730 | 9,961 | -0.21(-10.82%) |
Oct 12, 2023 | 1.970 | 1.970 | 1.600 | 1.940 | 7,977 | +0.12(+6.32%) |
Oct 11, 2023 | 1.590 | 1.900 | 1.590 | 1.825 | 6,976 | +0.17(+10.58%) |
Oct 10, 2023 | 1.660 | 1.790 | 1.640 | 1.650 | 6,088 | -0.14(-7.82%) |
Oct 09, 2023 | 1.430 | 1.790 | 1.430 | 1.790 | 2,254 | +0.27(+17.93%) |
Oct 06, 2023 | 1.470 | 1.550 | 1.470 | 1.518 | 3,145 | +0.10(+6.89%) |
Oct 05, 2023 | 1.466 | 1.466 | 1.417 | 1.420 | 2,527 | +0.01(+0.70%) |
Oct 04, 2023 | 1.388 | 1.410 | 1.260 | 1.410 | 2,150 | +0.04(+2.93%) |
Oct 03, 2023 | 1.420 | 1.420 | 1.370 | 1.370 | 979 | -0.04(-2.84%) |
Oct 02, 2023 | 1.510 | 1.550 | 1.410 | 1.410 | 2,778 | +0.01(+0.69%) |
Sep 29, 2023 | 1.620 | 1.620 | 1.400 | 1.400 | 1,862 | +0.04(+2.97%) |
Sep 28, 2023 | 1.430 | 1.622 | 1.360 | 1.360 | 22,150 | -0.04(-2.86%) |
Sep 27, 2023 | 1.460 | 1.540 | 1.400 | 1.400 | 4,344 | +0.00(+0.00%) |
Sep 26, 2023 | 1.480 | 1.643 | 1.400 | 1.400 | 14,469 | -0.06(-4.11%) |
Sep 25, 2023 | 1.500 | 1.543 | 1.450 | 1.460 | 12,260 | +0.02(+1.39%) |
Sep 22, 2023 | 1.350 | 1.740 | 1.300 | 1.440 | 52,214 | +0.07(+5.11%) |
Sep 21, 2023 | 1.550 | 1.584 | 1.370 | 1.370 | 23,663 | -0.25(-15.43%) |
Sep 20, 2023 | 1.650 | 1.795 | 1.600 | 1.620 | 11,285 | -0.10(-5.81%) |
Sep 19, 2023 | 1.730 | 1.730 | 1.620 | 1.720 | 4,019 | +0.11(+6.83%) |
Sep 18, 2023 | 1.920 | 1.920 | 1.600 | 1.610 | 21,328 | -0.18(-10.06%) |
Sep 15, 2023 | 1.790 | 1.896 | 1.610 | 1.790 | 19,798 | +0.04(+2.29%) |
Sep 14, 2023 | 1.670 | 2.100 | 1.630 | 1.750 | 156,187 | +0.14(+8.70%) |
Sep 13, 2023 | 1.740 | 1.781 | 1.570 | 1.610 | 34,063 | -0.19(-10.56%) |
Sep 12, 2023 | 1.830 | 1.940 | 1.730 | 1.800 | 7,806 | -0.06(-3.23%) |
Sep 11, 2023 | 2.020 | 2.057 | 1.830 | 1.860 | 11,202 | -0.16(-7.92%) |
Sep 08, 2023 | 1.810 | 2.020 | 1.810 | 2.020 | 8,212 | +0.12(+6.32%) |
Sep 07, 2023 | 2.080 | 2.080 | 1.900 | 1.900 | 22,257 | -0.18(-8.65%) |
Sep 06, 2023 | 2.170 | 2.200 | 2.070 | 2.080 | 18,330 | -0.02(-0.95%) |
Sep 05, 2023 | 2.180 | 2.180 | 1.950 | 2.100 | 13,016 | -0.03(-1.41%) |