Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 1.530 | 1.620 | 1.493 | 1.530 | 130,917 | +0.03(+2.00%) |
Nov 29, 2023 | 1.490 | 1.580 | 1.450 | 1.500 | 72,657 | +0.02(+1.35%) |
Nov 28, 2023 | 1.490 | 1.520 | 1.450 | 1.480 | 51,525 | -0.01(-0.67%) |
Nov 27, 2023 | 1.500 | 1.550 | 1.450 | 1.490 | 191,544 | +0.03(+2.05%) |
Nov 24, 2023 | 1.420 | 1.510 | 1.360 | 1.460 | 57,750 | +0.05(+3.55%) |
Nov 22, 2023 | 1.390 | 1.460 | 1.330 | 1.410 | 175,402 | +0.01(+0.71%) |
Nov 21, 2023 | 1.480 | 1.505 | 1.380 | 1.400 | 136,556 | -0.10(-6.67%) |
Nov 20, 2023 | 1.450 | 1.530 | 1.410 | 1.500 | 150,577 | +0.05(+3.45%) |
Nov 17, 2023 | 1.370 | 1.470 | 1.350 | 1.450 | 109,564 | +0.07(+5.07%) |
Nov 16, 2023 | 1.480 | 1.510 | 1.330 | 1.380 | 230,832 | -0.13(-8.61%) |
Nov 15, 2023 | 1.500 | 1.560 | 1.480 | 1.510 | 105,212 | +0.03(+2.03%) |
Nov 14, 2023 | 1.250 | 1.580 | 1.250 | 1.480 | 820,512 | +0.15(+11.28%) |
Nov 13, 2023 | 1.390 | 1.390 | 1.230 | 1.330 | 189,758 | -0.06(-4.32%) |
Nov 10, 2023 | 1.460 | 1.480 | 1.370 | 1.390 | 191,132 | -0.05(-3.47%) |
Nov 09, 2023 | 1.610 | 1.640 | 1.370 | 1.440 | 499,813 | -0.16(-10.00%) |
Nov 08, 2023 | 1.650 | 1.650 | 1.500 | 1.600 | 587,095 | +0.02(+1.27%) |
Nov 07, 2023 | 1.500 | 1.780 | 1.480 | 1.580 | 683,360 | +0.10(+6.76%) |
Nov 06, 2023 | 1.370 | 1.500 | 1.360 | 1.480 | 330,801 | +0.11(+8.03%) |
Nov 03, 2023 | 1.330 | 1.450 | 1.210 | 1.370 | 363,381 | +0.15(+12.30%) |
Nov 02, 2023 | 1.250 | 1.320 | 1.220 | 1.220 | 246,219 | +0.04(+3.39%) |
Nov 01, 2023 | 1.110 | 1.190 | 1.090 | 1.180 | 120,664 | +0.05(+4.42%) |
Oct 31, 2023 | 1.080 | 1.150 | 1.080 | 1.130 | 181,600 | +0.05(+4.63%) |
Oct 30, 2023 | 1.080 | 1.150 | 1.050 | 1.080 | 252,536 | -0.04(-3.57%) |
Oct 27, 2023 | 1.120 | 1.230 | 1.080 | 1.120 | 137,762 | -0.03(-2.61%) |
Oct 26, 2023 | 1.160 | 1.230 | 1.050 | 1.150 | 151,114 | +0.00(+0.00%) |
Oct 25, 2023 | 1.220 | 1.220 | 1.140 | 1.150 | 85,776 | -0.03(-2.54%) |
Oct 24, 2023 | 1.210 | 1.260 | 1.150 | 1.180 | 50,348 | +0.02(+1.72%) |
Oct 23, 2023 | 1.200 | 1.270 | 1.130 | 1.160 | 272,845 | -0.08(-6.07%) |
Oct 20, 2023 | 1.230 | 1.309 | 1.190 | 1.235 | 124,680 | +0.01(+0.41%) |
Oct 19, 2023 | 1.330 | 1.345 | 1.220 | 1.230 | 95,501 | -0.10(-7.52%) |
Oct 18, 2023 | 1.380 | 1.405 | 1.300 | 1.330 | 151,345 | -0.05(-3.62%) |
Oct 17, 2023 | 1.460 | 1.490 | 1.380 | 1.380 | 148,060 | -0.07(-4.83%) |
Oct 16, 2023 | 1.370 | 1.500 | 1.410 | 1.450 | 77,090 | +0.05(+3.57%) |
Oct 13, 2023 | 1.390 | 1.430 | 1.380 | 1.400 | 33,920 | -0.01(-0.71%) |
Oct 12, 2023 | 1.460 | 1.460 | 1.360 | 1.410 | 135,196 | -0.02(-1.40%) |
Oct 11, 2023 | 1.420 | 1.510 | 1.380 | 1.430 | 95,891 | +0.01(+0.70%) |
Oct 10, 2023 | 1.470 | 1.510 | 1.420 | 1.420 | 66,457 | -0.05(-3.40%) |
Oct 09, 2023 | 1.460 | 1.510 | 1.410 | 1.470 | 83,446 | -0.02(-1.34%) |
Oct 06, 2023 | 1.530 | 1.530 | 1.440 | 1.490 | 120,289 | +0.00(+0.00%) |
Oct 05, 2023 | 1.470 | 1.550 | 1.402 | 1.490 | 185,274 | +0.09(+6.43%) |
Oct 04, 2023 | 1.380 | 1.440 | 1.380 | 1.400 | 46,816 | +0.00(+0.00%) |
Oct 03, 2023 | 1.390 | 1.465 | 1.340 | 1.400 | 217,966 | -0.01(-0.71%) |
Oct 02, 2023 | 1.510 | 1.511 | 1.370 | 1.410 | 85,996 | -0.05(-3.42%) |
Sep 29, 2023 | 1.440 | 1.520 | 1.410 | 1.460 | 76,102 | +0.05(+3.55%) |
Sep 28, 2023 | 1.470 | 1.470 | 1.400 | 1.410 | 113,943 | -0.04(-2.76%) |
Sep 27, 2023 | 1.460 | 1.515 | 1.420 | 1.450 | 45,642 | -0.02(-1.36%) |
Sep 26, 2023 | 1.390 | 1.580 | 1.370 | 1.470 | 212,369 | +0.05(+3.52%) |
Sep 25, 2023 | 1.520 | 1.460 | 1.420 | 1.420 | 147,829 | -0.11(-7.19%) |
Sep 22, 2023 | 1.540 | 1.541 | 1.500 | 1.530 | 125,359 | +0.01(+0.66%) |
Sep 21, 2023 | 1.510 | 1.600 | 1.500 | 1.520 | 439,774 | -0.01(-0.65%) |
Sep 20, 2023 | 1.550 | 1.610 | 1.510 | 1.530 | 294,613 | -0.03(-1.92%) |
Sep 19, 2023 | 1.570 | 1.610 | 1.530 | 1.560 | 180,293 | +0.01(+0.65%) |
Sep 18, 2023 | 1.580 | 1.585 | 1.530 | 1.550 | 134,605 | -0.03(-1.90%) |
Sep 15, 2023 | 1.590 | 1.600 | 1.550 | 1.580 | 135,883 | +0.01(+0.64%) |
Sep 14, 2023 | 1.660 | 1.700 | 1.560 | 1.570 | 273,438 | -0.06(-3.68%) |
Sep 13, 2023 | 1.820 | 1.820 | 1.610 | 1.630 | 177,985 | -0.08(-4.68%) |
Sep 12, 2023 | 1.830 | 1.840 | 1.709 | 1.710 | 222,279 | -0.15(-8.06%) |
Sep 11, 2023 | 1.790 | 1.920 | 1.732 | 1.860 | 334,887 | +0.11(+6.29%) |
Sep 08, 2023 | 1.640 | 1.770 | 1.620 | 1.750 | 515,328 | +0.11(+6.71%) |
Sep 07, 2023 | 2.140 | 2.270 | 1.520 | 1.640 | 3,106,327 | -0.45(-21.53%) |
Sep 06, 2023 | 2.150 | 2.180 | 2.030 | 2.090 | 318,356 | -0.05(-2.34%) |
Sep 05, 2023 | 2.180 | 2.180 | 2.071 | 2.140 | 224,924 | +0.01(+0.47%) |