Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 1.020 | 1.390 | 1.000 | 1.093 | 320,582 | +0.11(+11.03%) |
Nov 29, 2023 | 0.9435 | 1.000 | 0.9269 | 0.9849 | 17,929 | +0.04(+4.78%) |
Nov 28, 2023 | 0.9200 | 1.010 | 0.9200 | 0.9400 | 34,516 | -0.01(-0.95%) |
Nov 27, 2023 | 0.9419 | 1.000 | 0.9385 | 0.9490 | 34,533 | +0.01(+0.96%) |
Nov 24, 2023 | 0.8991 | 0.9449 | 0.8800 | 0.9400 | 12,923 | +0.01(+1.13%) |
Nov 22, 2023 | 0.9500 | 1.000 | 0.9000 | 0.9295 | 51,554 | -0.05(-4.98%) |
Nov 21, 2023 | 1.000 | 1.020 | 0.9500 | 0.9782 | 32,400 | -0.04(-4.10%) |
Nov 20, 2023 | 0.9900 | 1.050 | 0.9900 | 1.020 | 38,413 | +0.00(+0.00%) |
Nov 17, 2023 | 1.010 | 1.040 | 0.9765 | 1.020 | 31,111 | +0.04(+4.08%) |
Nov 16, 2023 | 1.000 | 1.020 | 0.9700 | 0.9800 | 50,174 | -0.06(-5.77%) |
Nov 15, 2023 | 1.070 | 1.080 | 1.020 | 1.040 | 37,006 | +0.01(+0.97%) |
Nov 14, 2023 | 1.050 | 1.070 | 1.000 | 1.030 | 30,069 | +0.01(+0.77%) |
Nov 13, 2023 | 1.040 | 1.100 | 0.9600 | 1.022 | 24,161 | -0.06(-5.36%) |
Nov 10, 2023 | 1.120 | 1.120 | 1.030 | 1.080 | 21,586 | +0.06(+5.88%) |
Nov 09, 2023 | 1.110 | 1.190 | 1.010 | 1.020 | 50,572 | -0.12(-10.53%) |
Nov 08, 2023 | 1.200 | 1.250 | 1.110 | 1.140 | 146,757 | -0.08(-6.56%) |
Nov 07, 2023 | 1.200 | 1.390 | 1.190 | 1.220 | 199,990 | +0.00(+0.00%) |
Nov 06, 2023 | 1.350 | 1.405 | 1.180 | 1.220 | 86,345 | -0.11(-8.27%) |
Nov 03, 2023 | 1.270 | 1.400 | 1.210 | 1.330 | 234,816 | +0.08(+6.57%) |
Nov 02, 2023 | 1.220 | 1.270 | 1.180 | 1.248 | 26,167 | +0.03(+2.30%) |
Nov 01, 2023 | 1.220 | 1.270 | 1.170 | 1.220 | 40,727 | -0.02(-1.61%) |
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%) |