Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 1.100 | 1.155 | 1.084 | 1.120 | 974,741 | +0.02(+1.82%) |
Nov 29, 2023 | 1.100 | 1.150 | 1.080 | 1.100 | 738,907 | -0.02(-1.79%) |
Nov 28, 2023 | 1.120 | 1.130 | 1.080 | 1.120 | 1,185,143 | -0.01(-0.88%) |
Nov 27, 2023 | 1.150 | 1.180 | 1.120 | 1.130 | 684,575 | -0.03(-2.59%) |
Nov 24, 2023 | 1.140 | 1.245 | 1.130 | 1.160 | 960,768 | +0.02(+1.75%) |
Nov 22, 2023 | 1.110 | 1.140 | 1.080 | 1.140 | 1,027,469 | +0.03(+3.17%) |
Nov 21, 2023 | 1.200 | 1.200 | 1.080 | 1.105 | 983,076 | -0.10(-8.68%) |
Nov 20, 2023 | 1.180 | 1.270 | 1.160 | 1.210 | 2,009,430 | +0.03(+2.54%) |
Nov 17, 2023 | 1.150 | 1.221 | 1.120 | 1.180 | 2,513,899 | +0.03(+2.61%) |
Nov 16, 2023 | 1.050 | 1.160 | 1.010 | 1.150 | 2,125,587 | +0.09(+8.49%) |
Nov 15, 2023 | 1.000 | 1.105 | 0.9969 | 1.060 | 1,656,516 | +0.05(+4.95%) |
Nov 14, 2023 | 0.9000 | 1.010 | 0.8469 | 1.010 | 5,107,950 | +0.12(+13.47%) |
Nov 13, 2023 | 1.060 | 1.060 | 0.8354 | 0.8901 | 5,804,877 | -0.20(-18.34%) |
Nov 10, 2023 | 1.220 | 1.224 | 1.010 | 1.090 | 4,868,150 | -0.17(-13.49%) |
Nov 09, 2023 | 1.260 | 1.270 | 1.220 | 1.260 | 2,050,328 | +0.00(+0.00%) |
Nov 08, 2023 | 1.300 | 1.310 | 1.210 | 1.260 | 1,403,968 | -0.05(-3.82%) |
Nov 07, 2023 | 1.160 | 1.320 | 1.135 | 1.310 | 2,023,447 | +0.15(+12.93%) |
Nov 06, 2023 | 1.240 | 1.255 | 1.145 | 1.160 | 910,271 | -0.05(-4.13%) |
Nov 03, 2023 | 1.110 | 1.230 | 1.110 | 1.210 | 1,127,069 | +0.10(+9.01%) |
Nov 02, 2023 | 1.080 | 1.130 | 1.070 | 1.110 | 968,034 | +0.04(+3.74%) |
Nov 01, 2023 | 1.150 | 1.150 | 1.070 | 1.070 | 678,585 | -0.06(-5.31%) |
Oct 31, 2023 | 1.060 | 1.150 | 1.040 | 1.130 | 849,003 | +0.06(+5.61%) |
Oct 30, 2023 | 1.030 | 1.080 | 1.030 | 1.070 | 647,471 | +0.06(+5.94%) |
Oct 27, 2023 | 1.090 | 1.120 | 1.000 | 1.010 | 1,111,271 | -0.10(-9.01%) |
Oct 26, 2023 | 1.110 | 1.110 | 1.070 | 1.110 | 1,121,704 | +0.03(+2.78%) |
Oct 25, 2023 | 1.100 | 1.110 | 1.070 | 1.080 | 724,474 | -0.03(-2.70%) |
Oct 24, 2023 | 1.050 | 1.130 | 1.050 | 1.110 | 894,429 | +0.06(+5.71%) |
Oct 23, 2023 | 1.050 | 1.110 | 1.010 | 1.050 | 1,454,507 | -0.01(-0.94%) |
Oct 20, 2023 | 1.080 | 1.100 | 1.045 | 1.060 | 833,803 | -0.01(-0.93%) |
Oct 19, 2023 | 1.160 | 1.160 | 1.060 | 1.070 | 1,304,835 | -0.08(-7.36%) |
Oct 18, 2023 | 1.140 | 1.180 | 1.100 | 1.155 | 891,445 | +0.01(+0.43%) |
Oct 17, 2023 | 1.170 | 1.220 | 1.130 | 1.150 | 1,339,619 | -0.02(-1.71%) |
Oct 16, 2023 | 1.230 | 1.220 | 1.165 | 1.170 | 784,252 | -0.03(-2.50%) |
Oct 13, 2023 | 1.170 | 1.210 | 1.150 | 1.200 | 949,671 | +0.03(+2.56%) |
Oct 12, 2023 | 1.160 | 1.250 | 1.150 | 1.170 | 1,251,245 | +0.00(+0.00%) |
Oct 11, 2023 | 1.170 | 1.200 | 1.140 | 1.170 | 1,083,721 | +0.00(+0.43%) |
Oct 10, 2023 | 1.240 | 1.288 | 1.155 | 1.165 | 1,049,526 | -0.06(-4.90%) |
Oct 09, 2023 | 1.310 | 1.325 | 1.210 | 1.225 | 801,458 | -0.14(-9.93%) |
Oct 06, 2023 | 1.350 | 1.370 | 1.305 | 1.360 | 710,420 | -0.01(-0.73%) |
Oct 05, 2023 | 1.310 | 1.380 | 1.300 | 1.370 | 702,567 | +0.06(+4.58%) |
Oct 04, 2023 | 1.300 | 1.315 | 1.270 | 1.310 | 567,928 | +0.01(+0.77%) |
Oct 03, 2023 | 1.300 | 1.320 | 1.240 | 1.300 | 821,252 | +0.01(+0.78%) |
Oct 02, 2023 | 1.390 | 1.430 | 1.285 | 1.290 | 929,933 | -0.13(-9.15%) |
Sep 29, 2023 | 1.440 | 1.460 | 1.390 | 1.420 | 1,454,279 | +0.00(+0.00%) |
Sep 28, 2023 | 1.440 | 1.440 | 1.380 | 1.420 | 672,929 | -0.01(-0.70%) |
Sep 27, 2023 | 1.440 | 1.475 | 1.401 | 1.430 | 687,345 | +0.03(+2.14%) |
Sep 26, 2023 | 1.370 | 1.500 | 1.370 | 1.400 | 1,063,164 | +0.06(+4.48%) |
Sep 25, 2023 | 1.370 | 1.350 | 1.320 | 1.340 | 1,154,330 | -0.06(-4.29%) |
Sep 22, 2023 | 1.400 | 1.450 | 1.380 | 1.400 | 752,922 | +0.00(+0.00%) |
Sep 21, 2023 | 1.360 | 1.415 | 1.340 | 1.400 | 820,049 | +0.00(+0.00%) |
Sep 20, 2023 | 1.300 | 1.490 | 1.300 | 1.400 | 1,524,444 | +0.08(+6.06%) |
Sep 19, 2023 | 1.450 | 1.450 | 1.240 | 1.320 | 2,271,078 | -0.12(-8.33%) |
Sep 18, 2023 | 1.490 | 1.490 | 1.410 | 1.440 | 674,279 | -0.05(-3.36%) |
Sep 15, 2023 | 1.480 | 1.540 | 1.470 | 1.490 | 1,304,372 | +0.01(+1.02%) |
Sep 14, 2023 | 1.480 | 1.505 | 1.440 | 1.475 | 644,666 | +0.02(+1.03%) |
Sep 13, 2023 | 1.510 | 1.535 | 1.440 | 1.460 | 666,531 | -0.06(-3.95%) |
Sep 12, 2023 | 1.600 | 1.600 | 1.490 | 1.520 | 1,660,483 | -0.07(-4.40%) |
Sep 11, 2023 | 1.630 | 1.650 | 1.583 | 1.590 | 811,008 | -0.03(-1.85%) |
Sep 08, 2023 | 1.600 | 1.640 | 1.565 | 1.620 | 1,106,930 | +0.01(+0.62%) |
Sep 07, 2023 | 1.640 | 1.670 | 1.600 | 1.610 | 1,079,553 | -0.04(-2.42%) |
Sep 06, 2023 | 1.660 | 1.710 | 1.610 | 1.650 | 1,196,854 | +0.01(+0.61%) |
Sep 05, 2023 | 1.820 | 1.825 | 1.640 | 1.640 | 1,934,871 | -0.17(-9.39%) |