Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 1.480 | 1.535 | 1.460 | 1.520 | 188,491 | +0.05(+3.40%) |
Nov 29, 2023 | 1.420 | 1.502 | 1.381 | 1.470 | 291,922 | +0.05(+3.89%) |
Nov 28, 2023 | 1.470 | 1.470 | 1.360 | 1.415 | 109,219 | -0.02(-1.74%) |
Nov 27, 2023 | 1.460 | 1.470 | 1.413 | 1.440 | 119,473 | -0.05(-3.36%) |
Nov 24, 2023 | 1.500 | 1.500 | 1.420 | 1.490 | 96,725 | -0.01(-0.67%) |
Nov 22, 2023 | 1.510 | 1.550 | 1.450 | 1.500 | 292,454 | +0.07(+4.90%) |
Nov 21, 2023 | 1.370 | 1.450 | 1.330 | 1.430 | 334,797 | +0.06(+4.38%) |
Nov 20, 2023 | 1.200 | 1.419 | 1.180 | 1.370 | 505,075 | +0.18(+15.13%) |
Nov 17, 2023 | 1.260 | 1.260 | 1.140 | 1.190 | 622,978 | -0.06(-4.80%) |
Nov 16, 2023 | 1.310 | 1.310 | 1.240 | 1.250 | 154,567 | -0.05(-3.85%) |
Nov 15, 2023 | 1.320 | 1.380 | 1.290 | 1.300 | 278,979 | +0.01(+0.78%) |
Nov 14, 2023 | 1.350 | 1.350 | 1.250 | 1.290 | 222,571 | +0.01(+0.78%) |
Nov 13, 2023 | 1.300 | 1.320 | 1.248 | 1.280 | 273,428 | +0.00(+0.00%) |
Nov 10, 2023 | 1.330 | 1.350 | 1.260 | 1.280 | 317,279 | -0.05(-3.76%) |
Nov 09, 2023 | 1.390 | 1.409 | 1.310 | 1.330 | 177,960 | -0.05(-3.62%) |
Nov 08, 2023 | 1.430 | 1.450 | 1.370 | 1.380 | 138,407 | -0.05(-3.50%) |
Nov 07, 2023 | 1.450 | 1.470 | 1.400 | 1.430 | 136,939 | -0.02(-1.38%) |
Nov 06, 2023 | 1.460 | 1.500 | 1.430 | 1.450 | 110,834 | -0.06(-3.97%) |
Nov 03, 2023 | 1.480 | 1.540 | 1.480 | 1.510 | 117,159 | +0.00(+0.00%) |
Nov 02, 2023 | 1.520 | 1.520 | 1.420 | 1.510 | 119,996 | +0.02(+1.34%) |
Nov 01, 2023 | 1.460 | 1.520 | 1.410 | 1.490 | 216,063 | +0.04(+2.76%) |
Oct 31, 2023 | 1.380 | 1.450 | 1.379 | 1.450 | 172,783 | +0.06(+4.32%) |
Oct 30, 2023 | 1.340 | 1.420 | 1.330 | 1.390 | 112,739 | +0.05(+3.73%) |
Oct 27, 2023 | 1.380 | 1.410 | 1.330 | 1.340 | 113,628 | -0.03(-2.19%) |
Oct 26, 2023 | 1.430 | 1.470 | 1.370 | 1.370 | 145,660 | -0.09(-6.16%) |
Oct 25, 2023 | 1.490 | 1.520 | 1.420 | 1.460 | 167,899 | -0.05(-3.31%) |
Oct 24, 2023 | 1.450 | 1.520 | 1.400 | 1.510 | 143,340 | +0.09(+6.34%) |
Oct 23, 2023 | 1.490 | 1.630 | 1.410 | 1.420 | 209,053 | -0.09(-5.96%) |
Oct 20, 2023 | 1.540 | 1.560 | 1.480 | 1.510 | 165,413 | -0.07(-4.43%) |
Oct 19, 2023 | 1.600 | 1.610 | 1.520 | 1.580 | 126,263 | -0.03(-1.86%) |
Oct 18, 2023 | 1.590 | 1.670 | 1.560 | 1.610 | 272,078 | +0.05(+3.21%) |
Oct 17, 2023 | 1.520 | 1.560 | 1.460 | 1.560 | 108,580 | +0.05(+3.31%) |
Oct 16, 2023 | 1.520 | 1.550 | 1.440 | 1.510 | 143,308 | -0.03(-1.95%) |
Oct 13, 2023 | 1.450 | 1.580 | 1.430 | 1.540 | 143,690 | +0.08(+5.48%) |
Oct 12, 2023 | 1.580 | 1.610 | 1.460 | 1.460 | 155,633 | -0.11(-7.01%) |
Oct 11, 2023 | 1.570 | 1.602 | 1.525 | 1.570 | 105,600 | +0.01(+0.64%) |
Oct 10, 2023 | 1.560 | 1.620 | 1.460 | 1.560 | 311,632 | +0.10(+6.85%) |
Oct 09, 2023 | 1.590 | 1.630 | 1.460 | 1.460 | 377,250 | -0.19(-11.52%) |
Oct 06, 2023 | 1.600 | 1.670 | 1.540 | 1.650 | 257,676 | +0.04(+2.48%) |
Oct 05, 2023 | 1.660 | 1.724 | 1.600 | 1.610 | 169,799 | -0.08(-5.01%) |
Oct 04, 2023 | 1.710 | 1.710 | 1.590 | 1.695 | 232,555 | +0.04(+2.11%) |
Oct 03, 2023 | 1.750 | 1.780 | 1.650 | 1.660 | 194,853 | -0.09(-5.14%) |
Oct 02, 2023 | 1.810 | 1.870 | 1.720 | 1.750 | 304,740 | -0.10(-5.41%) |
Sep 29, 2023 | 1.950 | 1.950 | 1.800 | 1.850 | 331,559 | -0.05(-2.63%) |
Sep 28, 2023 | 1.890 | 1.930 | 1.800 | 1.900 | 293,025 | +0.04(+2.15%) |
Sep 27, 2023 | 2.020 | 2.020 | 1.800 | 1.860 | 812,435 | -0.16(-7.92%) |
Sep 26, 2023 | 2.060 | 2.160 | 1.970 | 2.020 | 791,599 | -0.04(-1.70%) |
Sep 25, 2023 | 2.030 | 2.055 | 2.010 | 2.055 | 1,463,168 | +0.08(+3.79%) |
Sep 22, 2023 | 1.890 | 1.980 | 1.850 | 1.980 | 460,018 | +0.11(+5.88%) |
Sep 21, 2023 | 1.860 | 1.940 | 1.800 | 1.870 | 547,575 | +0.02(+1.08%) |
Sep 20, 2023 | 1.800 | 1.890 | 1.770 | 1.850 | 360,118 | +0.07(+3.93%) |
Sep 19, 2023 | 1.770 | 1.870 | 1.730 | 1.780 | 354,782 | -0.01(-0.56%) |
Sep 18, 2023 | 1.700 | 1.830 | 1.620 | 1.790 | 453,564 | +0.10(+5.92%) |
Sep 15, 2023 | 1.960 | 2.000 | 1.670 | 1.690 | 1,479,061 | -0.27(-13.78%) |
Sep 14, 2023 | 1.930 | 2.050 | 1.890 | 1.960 | 983,215 | +0.09(+4.81%) |
Sep 13, 2023 | 1.740 | 1.880 | 1.740 | 1.870 | 626,577 | +0.13(+7.47%) |
Sep 12, 2023 | 1.810 | 1.920 | 1.730 | 1.740 | 437,413 | -0.02(-1.14%) |
Sep 11, 2023 | 1.610 | 1.820 | 1.580 | 1.760 | 792,250 | +0.18(+11.39%) |
Sep 08, 2023 | 1.640 | 1.757 | 1.570 | 1.580 | 701,910 | -0.01(-0.63%) |
Sep 07, 2023 | 1.500 | 1.620 | 1.460 | 1.590 | 324,991 | +0.09(+6.00%) |
Sep 06, 2023 | 1.490 | 1.540 | 1.420 | 1.500 | 295,635 | -0.01(-0.66%) |
Sep 05, 2023 | 1.350 | 1.510 | 1.320 | 1.510 | 494,722 | +0.15(+11.03%) |