Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 1.550 | 1.710 | 1.520 | 1.630 | 348,105 | +0.12(+7.95%) |
Nov 29, 2023 | 1.610 | 1.685 | 1.510 | 1.510 | 181,906 | -0.06(-3.82%) |
Nov 28, 2023 | 1.520 | 1.600 | 1.450 | 1.570 | 238,892 | +0.07(+4.67%) |
Nov 27, 2023 | 1.540 | 1.550 | 1.460 | 1.500 | 140,013 | -0.03(-1.96%) |
Nov 24, 2023 | 1.520 | 1.609 | 1.500 | 1.530 | 70,218 | +0.01(+0.66%) |
Nov 22, 2023 | 1.510 | 1.530 | 1.440 | 1.520 | 174,887 | +0.04(+2.70%) |
Nov 21, 2023 | 1.680 | 1.680 | 1.470 | 1.480 | 323,462 | -0.21(-12.43%) |
Nov 20, 2023 | 1.850 | 1.850 | 1.660 | 1.690 | 200,348 | -0.12(-6.63%) |
Nov 17, 2023 | 1.820 | 1.899 | 1.810 | 1.810 | 322,212 | -0.01(-0.55%) |
Nov 16, 2023 | 1.810 | 1.841 | 1.670 | 1.820 | 228,499 | +0.02(+1.11%) |
Nov 15, 2023 | 1.830 | 2.030 | 1.800 | 1.800 | 628,195 | -0.04(-2.17%) |
Nov 14, 2023 | 1.680 | 1.855 | 1.680 | 1.840 | 300,653 | +0.17(+10.18%) |
Nov 13, 2023 | 1.770 | 1.770 | 1.600 | 1.670 | 163,261 | -0.05(-2.91%) |
Nov 10, 2023 | 1.770 | 1.770 | 1.570 | 1.720 | 211,453 | -0.04(-2.27%) |
Nov 09, 2023 | 1.830 | 1.830 | 1.745 | 1.760 | 332,296 | -0.09(-4.86%) |
Nov 08, 2023 | 1.840 | 1.930 | 1.790 | 1.850 | 339,912 | -0.02(-1.07%) |
Nov 07, 2023 | 1.810 | 1.950 | 1.760 | 1.870 | 626,683 | +0.06(+3.31%) |
Nov 06, 2023 | 1.530 | 1.840 | 1.520 | 1.810 | 653,401 | +0.25(+16.03%) |
Nov 03, 2023 | 1.420 | 1.590 | 1.380 | 1.560 | 525,966 | +0.16(+11.43%) |
Nov 02, 2023 | 1.290 | 1.410 | 1.280 | 1.400 | 470,210 | +0.08(+6.06%) |
Nov 01, 2023 | 1.620 | 1.640 | 1.230 | 1.320 | 904,579 | -0.17(-11.41%) |
Oct 31, 2023 | 1.480 | 1.530 | 1.410 | 1.490 | 281,190 | -0.02(-1.32%) |
Oct 30, 2023 | 1.360 | 1.560 | 1.350 | 1.510 | 377,243 | +0.12(+8.63%) |
Oct 27, 2023 | 1.450 | 1.470 | 1.360 | 1.390 | 375,613 | -0.04(-2.80%) |
Oct 26, 2023 | 1.370 | 1.460 | 1.360 | 1.430 | 252,162 | +0.05(+3.62%) |
Oct 25, 2023 | 1.370 | 1.400 | 1.310 | 1.380 | 367,941 | -0.03(-2.13%) |
Oct 24, 2023 | 1.520 | 1.550 | 1.300 | 1.410 | 734,978 | -0.13(-8.44%) |
Oct 23, 2023 | 1.910 | 1.910 | 1.520 | 1.540 | 4,192,151 | -0.33(-17.65%) |
Oct 20, 2023 | 1.850 | 1.950 | 1.780 | 1.870 | 537,800 | +0.02(+1.08%) |
Oct 19, 2023 | 1.860 | 1.870 | 1.760 | 1.850 | 428,169 | -0.03(-1.60%) |
Oct 18, 2023 | 1.840 | 1.890 | 1.795 | 1.880 | 525,946 | -0.03(-1.57%) |
Oct 17, 2023 | 1.910 | 2.005 | 1.890 | 1.910 | 554,867 | -0.06(-3.05%) |
Oct 16, 2023 | 1.960 | 2.020 | 1.900 | 1.970 | 341,638 | -0.02(-1.01%) |
Oct 13, 2023 | 1.850 | 1.995 | 1.790 | 1.990 | 336,185 | +0.15(+8.15%) |
Oct 12, 2023 | 1.950 | 1.980 | 1.795 | 1.840 | 524,167 | -0.05(-2.65%) |
Oct 11, 2023 | 1.920 | 2.025 | 1.760 | 1.890 | 477,753 | +0.00(+0.00%) |
Oct 10, 2023 | 1.640 | 1.930 | 1.580 | 1.890 | 486,526 | +0.27(+16.67%) |
Oct 09, 2023 | 1.730 | 1.780 | 1.530 | 1.620 | 319,741 | -0.09(-5.26%) |
Oct 06, 2023 | 1.640 | 1.815 | 1.570 | 1.710 | 275,891 | +0.07(+4.27%) |
Oct 05, 2023 | 1.590 | 1.660 | 1.540 | 1.640 | 311,798 | +0.05(+3.14%) |
Oct 04, 2023 | 1.650 | 1.650 | 1.510 | 1.590 | 389,671 | -0.07(-4.22%) |
Oct 03, 2023 | 1.700 | 1.700 | 1.570 | 1.660 | 339,915 | -0.04(-2.35%) |
Oct 02, 2023 | 1.840 | 1.870 | 1.680 | 1.700 | 440,607 | -0.16(-8.60%) |
Sep 29, 2023 | 1.850 | 1.970 | 1.845 | 1.860 | 270,963 | +0.02(+1.09%) |
Sep 28, 2023 | 1.810 | 1.850 | 1.720 | 1.840 | 291,165 | +0.03(+1.66%) |
Sep 27, 2023 | 1.890 | 1.940 | 1.785 | 1.810 | 1,987,928 | -0.07(-3.72%) |
Sep 26, 2023 | 1.960 | 2.015 | 1.840 | 1.880 | 322,333 | -0.03(-1.57%) |
Sep 25, 2023 | 2.020 | 2.020 | 1.910 | 1.910 | 309,145 | -0.13(-6.37%) |
Sep 22, 2023 | 2.250 | 2.250 | 2.020 | 2.040 | 313,096 | -0.15(-6.85%) |
Sep 21, 2023 | 2.170 | 2.250 | 2.150 | 2.190 | 169,342 | -0.02(-0.90%) |
Sep 20, 2023 | 2.210 | 2.305 | 2.195 | 2.210 | 212,196 | +0.00(+0.00%) |
Sep 19, 2023 | 2.140 | 2.235 | 2.135 | 2.210 | 342,510 | +0.06(+2.79%) |
Sep 18, 2023 | 2.280 | 2.280 | 2.050 | 2.150 | 2,342,226 | -0.08(-3.59%) |
Sep 15, 2023 | 2.270 | 2.300 | 2.210 | 2.230 | 391,390 | -0.06(-2.62%) |
Sep 14, 2023 | 2.290 | 2.340 | 2.250 | 2.290 | 225,011 | -0.02(-0.87%) |
Sep 13, 2023 | 2.280 | 2.410 | 2.270 | 2.310 | 257,105 | +0.05(+2.21%) |
Sep 12, 2023 | 2.320 | 2.340 | 2.220 | 2.260 | 434,778 | -0.11(-4.64%) |
Sep 11, 2023 | 2.330 | 2.385 | 2.310 | 2.370 | 340,713 | +0.07(+3.04%) |
Sep 08, 2023 | 2.320 | 2.320 | 2.220 | 2.300 | 300,687 | -0.03(-1.29%) |
Sep 07, 2023 | 2.370 | 2.400 | 2.195 | 2.330 | 517,972 | -0.05(-2.10%) |
Sep 06, 2023 | 2.650 | 2.660 | 2.355 | 2.380 | 710,774 | -0.29(-10.86%) |
Sep 05, 2023 | 2.920 | 3.030 | 2.670 | 2.670 | 345,407 | -0.21(-7.29%) |