Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.900 | 4.900 | 4.200 | 4.640 | 29,886 | -0.18(-3.73%) |
Dec 28, 2023 | 4.950 | 5.220 | 4.367 | 4.820 | 47,673 | +0.22(+4.78%) |
Dec 27, 2023 | 4.150 | 4.970 | 4.150 | 4.600 | 62,301 | +0.39(+9.33%) |
Dec 26, 2023 | 4.090 | 4.460 | 4.090 | 4.207 | 20,895 | +0.28(+7.06%) |
Dec 22, 2023 | 3.740 | 3.950 | 3.670 | 3.930 | 14,186 | +0.19(+5.08%) |
Dec 21, 2023 | 3.650 | 3.750 | 3.600 | 3.740 | 5,128 | +0.08(+2.19%) |
Dec 20, 2023 | 3.710 | 3.930 | 3.660 | 3.660 | 47,755 | -0.03(-0.81%) |
Dec 19, 2023 | 3.650 | 3.920 | 3.600 | 3.690 | 58,388 | -0.02(-0.54%) |
Dec 18, 2023 | 3.770 | 4.010 | 3.600 | 3.710 | 37,318 | -0.13(-3.39%) |
Dec 15, 2023 | 4.370 | 4.370 | 3.750 | 3.840 | 61,360 | -0.25(-6.11%) |
Dec 14, 2023 | 3.980 | 4.447 | 3.950 | 4.090 | 85,557 | -0.01(-0.24%) |
Dec 13, 2023 | 4.300 | 4.400 | 3.840 | 4.100 | 31,001 | -0.29(-6.61%) |
Dec 12, 2023 | 4.860 | 5.000 | 4.250 | 4.390 | 68,456 | -0.62(-12.46%) |
Dec 11, 2023 | 5.530 | 5.750 | 4.860 | 5.015 | 59,630 | -0.52(-9.31%) |
Dec 08, 2023 | 5.710 | 6.150 | 5.300 | 5.530 | 66,417 | -0.28(-4.82%) |
Dec 07, 2023 | 6.930 | 7.130 | 5.700 | 5.810 | 103,850 | -0.96(-14.18%) |
Dec 06, 2023 | 8.100 | 8.990 | 6.510 | 6.770 | 447,871 | -1.96(-22.45%) |
Dec 05, 2023 | 6.870 | 12.68 | 6.600 | 8.730 | 1,450,182 | +1.58(+22.10%) |
Dec 04, 2023 | 5.200 | 8.370 | 4.920 | 7.150 | 315,815 | +1.92(+36.71%) |
Dec 01, 2023 | 5.800 | 5.860 | 4.730 | 5.230 | 162,423 | -2.76(-34.54%) |
Nov 30, 2023 | 3.900 | 12.57 | 1.960 | 7.990 | 512,139 | +7.02(+723.71%) |
Nov 28, 2023 | 0.9700 | 0 | -0.10(-9.77%) | |||
Nov 27, 2023 | 1.060 | 1.210 | 1.060 | 1.075 | 17,288 | +0.02(+1.92%) |
Nov 24, 2023 | 1.030 | 1.105 | 1.030 | 1.055 | 6,297 | +0.13(+14.64%) |
Nov 22, 2023 | 0.8501 | 1.000 | 0.8501 | 0.9200 | 18,712 | +0.06(+7.53%) |
Nov 21, 2023 | 0.8999 | 0.8999 | 0.8556 | 0.8556 | 1,228 | -0.04(-4.93%) |
Nov 20, 2023 | 0.9539 | 0.9539 | 0.8600 | 0.9000 | 8,771 | +0.00(+0.00%) |
Nov 17, 2023 | 0.8620 | 0.9450 | 0.8000 | 0.9000 | 11,435 | +0.05(+5.88%) |
Nov 16, 2023 | 0.9000 | 0.9800 | 0.8500 | 0.8500 | 28,132 | -0.12(-12.24%) |
Nov 15, 2023 | 0.9600 | 1.000 | 0.9596 | 0.9686 | 2,920 | +0.01(+0.91%) |
Nov 14, 2023 | 1.000 | 1.010 | 0.9200 | 0.9599 | 12,713 | -0.14(-12.74%) |
Nov 13, 2023 | 1.100 | 1.100 | 1.050 | 1.100 | 4,646 | -0.01(-1.35%) |
Nov 10, 2023 | 1.150 | 1.150 | 1.115 | 1.115 | 2,371 | -0.03(-3.04%) |
Nov 09, 2023 | 1.080 | 1.170 | 1.050 | 1.150 | 3,775 | +0.03(+2.68%) |
Nov 08, 2023 | 1.120 | 1.130 | 1.100 | 1.120 | 7,583 | +0.05(+4.26%) |
Nov 07, 2023 | 1.110 | 1.110 | 1.074 | 1.074 | 2,489 | -0.02(-2.12%) |
Nov 06, 2023 | 1.030 | 1.097 | 1.032 | 1.097 | 2,168 | -0.00(-0.26%) |
Nov 03, 2023 | 1.087 | 1.141 | 1.071 | 1.100 | 5,959 | +0.03(+2.84%) |
Nov 02, 2023 | 0.9500 | 1.180 | 0.9500 | 1.070 | 15,076 | +0.03(+2.80%) |
Nov 01, 2023 | 1.050 | 1.050 | 1.041 | 1.041 | 410 | -0.01(-0.87%) |
Oct 31, 2023 | 0.9900 | 1.050 | 0.9898 | 1.050 | 17,284 | +0.06(+6.08%) |
Oct 30, 2023 | 1.000 | 1.000 | 0.9464 | 0.9898 | 11,769 | -0.01(-1.00%) |
Oct 27, 2023 | 0.9600 | 0.9999 | 0.9500 | 0.9998 | 17,941 | +0.14(+16.26%) |
Oct 26, 2023 | 0.8600 | 0.9500 | 0.8600 | 0.8600 | 4,705 | +0.02(+2.38%) |
Oct 25, 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 4,218 | +0.02(+2.43%) |
Oct 24, 2023 | 0.9136 | 0.9136 | 0.8201 | 0.8201 | 3,040 | -0.05(-5.74%) |
Oct 23, 2023 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | 1,054 | -0.03(-3.33%) |
Oct 20, 2023 | 0.9418 | 0.9418 | 0.8500 | 0.9000 | 18,040 | -0.02(-1.92%) |
Oct 19, 2023 | 0.9259 | 0.9259 | 0.9003 | 0.9176 | 4,937 | -0.01(-1.53%) |
Oct 18, 2023 | 0.8876 | 0.9319 | 0.8876 | 0.9319 | 2,066 | +0.03(+3.54%) |
Oct 17, 2023 | 0.9500 | 0.9500 | 0.8800 | 0.9000 | 39,281 | -0.06(-6.25%) |
Oct 16, 2023 | 1.000 | 1.010 | 0.9600 | 0.9600 | 49,534 | -0.04(-4.00%) |
Oct 13, 2023 | 1.095 | 1.095 | 1.000 | 1.000 | 4,895 | -0.02(-1.96%) |
Oct 12, 2023 | 1.040 | 1.045 | 1.020 | 1.020 | 14,888 | -0.01(-0.97%) |
Oct 11, 2023 | 1.050 | 1.050 | 1.030 | 1.030 | 25,383 | -0.00(-0.09%) |
Oct 10, 2023 | 1.030 | 1.080 | 1.030 | 1.031 | 5,272 | +0.00(+0.09%) |
Oct 09, 2023 | 1.060 | 1.080 | 1.030 | 1.030 | 18,289 | -0.06(-5.50%) |
Oct 06, 2023 | 1.060 | 1.090 | 1.060 | 1.090 | 1,124 | +0.00(+0.00%) |
Oct 05, 2023 | 1.110 | 1.140 | 1.090 | 1.090 | 1,386 | +0.01(+0.77%) |
Oct 04, 2023 | 1.080 | 1.090 | 1.080 | 1.082 | 2,616 | +0.00(+0.16%) |
Oct 03, 2023 | 1.120 | 1.120 | 1.080 | 1.080 | 8,982 | -0.04(-3.57%) |