Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 1.140 | 1.180 | 1.071 | 1.090 | 237,354 | -0.02(-1.80%) |
Nov 29, 2023 | 1.200 | 1.200 | 1.100 | 1.110 | 88,295 | -0.04(-3.48%) |
Nov 28, 2023 | 1.230 | 1.230 | 1.120 | 1.150 | 61,791 | -0.01(-0.86%) |
Nov 27, 2023 | 1.170 | 1.210 | 1.100 | 1.160 | 88,115 | -0.08(-6.45%) |
Nov 24, 2023 | 1.270 | 1.270 | 1.200 | 1.240 | 40,480 | +0.02(+1.64%) |
Nov 22, 2023 | 1.240 | 1.250 | 1.190 | 1.220 | 50,615 | -0.02(-1.61%) |
Nov 21, 2023 | 1.300 | 1.300 | 1.220 | 1.240 | 42,059 | -0.01(-0.80%) |
Nov 20, 2023 | 1.220 | 1.270 | 1.210 | 1.250 | 63,276 | -0.00(-0.05%) |
Nov 17, 2023 | 1.240 | 1.340 | 1.181 | 1.251 | 88,730 | +0.00(+0.05%) |
Nov 16, 2023 | 1.270 | 1.280 | 1.220 | 1.250 | 56,178 | -0.02(-1.57%) |
Nov 15, 2023 | 1.250 | 1.370 | 1.220 | 1.270 | 110,141 | +0.05(+4.10%) |
Nov 14, 2023 | 1.190 | 1.240 | 1.190 | 1.220 | 139,831 | +0.05(+4.27%) |
Nov 13, 2023 | 1.110 | 1.180 | 1.100 | 1.170 | 114,022 | +0.02(+1.74%) |
Nov 10, 2023 | 1.090 | 1.170 | 1.070 | 1.150 | 412,491 | -0.28(-19.58%) |
Nov 09, 2023 | 1.350 | 1.470 | 1.270 | 1.430 | 580,263 | -0.05(-3.05%) |
Nov 08, 2023 | 1.750 | 1.840 | 1.450 | 1.475 | 7,418,373 | -0.10(-6.65%) |
Nov 07, 2023 | 1.640 | 1.650 | 1.560 | 1.580 | 45,989 | -0.09(-5.39%) |
Nov 06, 2023 | 1.660 | 1.740 | 1.630 | 1.670 | 37,704 | +0.02(+1.21%) |
Nov 03, 2023 | 1.700 | 1.700 | 1.639 | 1.650 | 9,154 | +0.00(+0.00%) |
Nov 02, 2023 | 1.680 | 1.680 | 1.600 | 1.650 | 22,446 | -0.03(-1.79%) |
Nov 01, 2023 | 1.680 | 1.690 | 1.630 | 1.680 | 24,117 | +0.00(+0.00%) |
Oct 31, 2023 | 1.720 | 1.723 | 1.620 | 1.680 | 28,734 | -0.02(-1.18%) |
Oct 30, 2023 | 1.650 | 1.700 | 1.650 | 1.700 | 20,556 | +0.03(+1.80%) |
Oct 27, 2023 | 1.690 | 1.700 | 1.640 | 1.670 | 19,715 | +0.02(+1.21%) |
Oct 26, 2023 | 1.650 | 1.692 | 1.650 | 1.650 | 29,225 | -0.01(-0.60%) |
Oct 25, 2023 | 1.600 | 1.700 | 1.600 | 1.660 | 49,692 | +0.06(+3.75%) |
Oct 24, 2023 | 1.650 | 1.650 | 1.600 | 1.600 | 44,093 | -0.04(-2.44%) |
Oct 23, 2023 | 1.710 | 1.710 | 1.620 | 1.640 | 31,451 | -0.04(-2.38%) |
Oct 20, 2023 | 1.670 | 1.740 | 1.651 | 1.680 | 35,215 | -0.02(-1.18%) |
Oct 19, 2023 | 1.800 | 1.800 | 1.660 | 1.700 | 44,343 | -0.04(-2.30%) |
Oct 18, 2023 | 1.810 | 1.810 | 1.710 | 1.740 | 65,804 | -0.04(-2.25%) |
Oct 17, 2023 | 1.790 | 1.840 | 1.734 | 1.780 | 35,355 | +0.01(+0.56%) |
Oct 16, 2023 | 1.700 | 1.810 | 1.710 | 1.770 | 40,998 | +0.07(+4.12%) |
Oct 13, 2023 | 1.710 | 1.790 | 1.700 | 1.700 | 38,206 | -0.01(-0.58%) |
Oct 12, 2023 | 1.750 | 1.777 | 1.700 | 1.710 | 38,236 | -0.05(-2.84%) |
Oct 11, 2023 | 1.790 | 1.890 | 1.750 | 1.760 | 98,052 | -0.08(-4.35%) |
Oct 10, 2023 | 1.820 | 1.840 | 1.760 | 1.840 | 76,513 | +0.06(+3.37%) |
Oct 09, 2023 | 1.810 | 1.810 | 1.750 | 1.780 | 36,833 | +0.00(+0.00%) |
Oct 06, 2023 | 1.850 | 1.850 | 1.760 | 1.780 | 77,095 | -0.07(-3.78%) |
Oct 05, 2023 | 1.780 | 1.940 | 1.750 | 1.850 | 92,556 | +0.02(+1.09%) |
Oct 04, 2023 | 1.800 | 1.880 | 1.750 | 1.830 | 74,653 | +0.01(+0.27%) |
Oct 03, 2023 | 1.900 | 1.940 | 1.800 | 1.825 | 46,883 | -0.06(-3.44%) |
Oct 02, 2023 | 1.900 | 1.950 | 1.830 | 1.890 | 82,286 | +0.03(+1.61%) |
Sep 29, 2023 | 1.820 | 1.910 | 1.700 | 1.860 | 168,140 | +0.06(+3.33%) |
Sep 28, 2023 | 1.870 | 1.960 | 1.760 | 1.800 | 136,311 | -0.04(-2.17%) |
Sep 27, 2023 | 1.710 | 1.900 | 1.700 | 1.840 | 204,085 | +0.15(+8.88%) |
Sep 26, 2023 | 1.730 | 1.760 | 1.640 | 1.690 | 149,764 | +0.07(+4.32%) |
Sep 25, 2023 | 1.650 | 1.640 | 1.580 | 1.620 | 166,907 | +0.03(+1.89%) |
Sep 22, 2023 | 1.680 | 1.820 | 1.580 | 1.590 | 421,525 | -0.15(-8.62%) |
Sep 21, 2023 | 1.620 | 2.100 | 1.560 | 1.740 | 2,201,423 | +0.03(+1.75%) |
Sep 20, 2023 | 2.100 | 2.109 | 1.670 | 1.710 | 853,048 | -0.38(-18.18%) |
Sep 19, 2023 | 2.050 | 2.260 | 1.960 | 2.090 | 1,757,455 | +0.14(+7.18%) |
Sep 18, 2023 | 1.950 | 1.980 | 1.900 | 1.950 | 200,941 | +0.04(+2.09%) |
Sep 15, 2023 | 2.020 | 2.040 | 1.900 | 1.910 | 170,500 | -0.06(-3.05%) |
Sep 14, 2023 | 1.780 | 2.240 | 1.740 | 1.970 | 1,461,400 | -1.29(-39.57%) |
Sep 13, 2023 | 3.500 | 3.570 | 3.222 | 3.260 | 70,835 | -0.30(-8.43%) |
Sep 12, 2023 | 3.550 | 3.760 | 3.400 | 3.560 | 192,292 | -0.16(-4.30%) |
Sep 11, 2023 | 3.250 | 3.849 | 3.150 | 3.720 | 319,329 | +0.45(+13.76%) |
Sep 08, 2023 | 3.150 | 3.390 | 2.950 | 3.270 | 184,898 | +0.11(+3.48%) |
Sep 07, 2023 | 3.510 | 3.550 | 2.940 | 3.160 | 315,487 | -0.35(-9.97%) |
Sep 06, 2023 | 4.030 | 4.100 | 3.500 | 3.510 | 86,304 | -0.62(-15.01%) |
Sep 05, 2023 | 4.060 | 4.230 | 3.800 | 4.130 | 126,335 | +0.04(+0.98%) |