Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 1.200 | 1.230 | 1.060 | 1.220 | 1,598,733 | +0.04(+3.39%) |
Nov 29, 2023 | 1.200 | 1.300 | 1.150 | 1.180 | 1,231,549 | +0.02(+1.72%) |
Nov 28, 2023 | 1.310 | 1.325 | 1.120 | 1.160 | 1,451,953 | -0.18(-13.43%) |
Nov 27, 2023 | 1.480 | 1.490 | 1.330 | 1.340 | 906,436 | -0.15(-10.07%) |
Nov 24, 2023 | 1.420 | 1.510 | 1.375 | 1.490 | 616,261 | +0.06(+4.20%) |
Nov 22, 2023 | 1.500 | 1.530 | 1.360 | 1.430 | 765,025 | -0.04(-2.72%) |
Nov 21, 2023 | 1.640 | 1.690 | 1.390 | 1.470 | 1,488,333 | -0.15(-9.26%) |
Nov 20, 2023 | 1.620 | 1.850 | 1.530 | 1.620 | 3,078,383 | +0.02(+1.25%) |
Nov 17, 2023 | 1.280 | 1.660 | 1.280 | 1.600 | 4,287,480 | +0.24(+17.65%) |
Nov 16, 2023 | 1.210 | 1.505 | 1.170 | 1.360 | 3,763,056 | +0.09(+7.09%) |
Nov 15, 2023 | 1.420 | 1.440 | 1.210 | 1.270 | 2,364,338 | -0.04(-3.05%) |
Nov 14, 2023 | 1.390 | 1.680 | 1.290 | 1.310 | 8,895,228 | -0.07(-5.07%) |
Nov 13, 2023 | 0.8800 | 1.680 | 0.8774 | 1.380 | 12,026,381 | +0.46(+49.51%) |
Nov 10, 2023 | 0.8635 | 0.9362 | 0.6060 | 0.9230 | 16,117,705 | +0.07(+8.58%) |
Nov 09, 2023 | 1.640 | 1.640 | 0.7899 | 0.8501 | 24,889,124 | -2.99(-77.86%) |
Nov 08, 2023 | 4.040 | 4.040 | 3.715 | 3.840 | 983,953 | -0.26(-6.34%) |
Nov 07, 2023 | 4.290 | 4.445 | 4.090 | 4.100 | 885,624 | -0.25(-5.75%) |
Nov 06, 2023 | 4.670 | 4.672 | 4.205 | 4.350 | 1,015,949 | -0.26(-5.64%) |
Nov 03, 2023 | 4.090 | 4.800 | 4.060 | 4.610 | 1,519,362 | +0.70(+17.90%) |
Nov 02, 2023 | 3.660 | 3.940 | 3.600 | 3.910 | 1,275,767 | +0.35(+9.83%) |
Nov 01, 2023 | 3.730 | 3.730 | 3.270 | 3.560 | 1,700,927 | -0.06(-1.66%) |
Oct 31, 2023 | 3.490 | 3.675 | 3.440 | 3.620 | 1,009,002 | +0.13(+3.72%) |
Oct 30, 2023 | 3.710 | 3.900 | 3.420 | 3.490 | 1,094,907 | -0.17(-4.64%) |
Oct 27, 2023 | 3.720 | 3.770 | 3.480 | 3.660 | 987,502 | -0.06(-1.61%) |
Oct 26, 2023 | 3.670 | 3.880 | 3.670 | 3.720 | 1,420,678 | +0.00(+0.00%) |
Oct 25, 2023 | 3.890 | 4.090 | 3.690 | 3.720 | 1,188,076 | -0.18(-4.62%) |
Oct 24, 2023 | 3.450 | 3.900 | 3.400 | 3.900 | 1,387,353 | +0.65(+20.00%) |
Oct 23, 2023 | 3.750 | 3.800 | 3.220 | 3.250 | 1,608,710 | -0.59(-15.36%) |
Oct 20, 2023 | 4.210 | 4.220 | 3.820 | 3.840 | 1,555,120 | -0.34(-8.13%) |
Oct 19, 2023 | 4.340 | 4.400 | 4.160 | 4.180 | 1,537,950 | -0.18(-4.13%) |
Oct 18, 2023 | 4.850 | 4.854 | 4.310 | 4.360 | 1,679,884 | -0.62(-12.45%) |
Oct 17, 2023 | 5.000 | 5.300 | 4.940 | 4.980 | 880,220 | +0.00(+0.00%) |
Oct 16, 2023 | 5.180 | 5.180 | 4.820 | 4.980 | 1,174,762 | -0.15(-2.92%) |
Oct 13, 2023 | 5.050 | 5.175 | 4.850 | 5.130 | 1,011,580 | +0.02(+0.39%) |
Oct 12, 2023 | 5.490 | 5.540 | 5.020 | 5.110 | 914,666 | -0.40(-7.26%) |
Oct 11, 2023 | 5.760 | 5.930 | 5.375 | 5.510 | 1,049,932 | -0.21(-3.67%) |
Oct 10, 2023 | 4.830 | 5.760 | 4.740 | 5.720 | 1,742,796 | +0.98(+20.68%) |
Oct 09, 2023 | 5.700 | 5.740 | 4.720 | 4.740 | 2,190,830 | -1.05(-18.13%) |
Oct 06, 2023 | 6.600 | 6.770 | 5.660 | 5.790 | 2,155,530 | -1.10(-15.97%) |
Oct 05, 2023 | 7.070 | 7.150 | 6.730 | 6.890 | 1,654,762 | -0.23(-3.23%) |
Oct 04, 2023 | 7.080 | 7.250 | 6.530 | 7.120 | 1,435,672 | -0.18(-2.47%) |
Oct 03, 2023 | 7.560 | 7.630 | 7.270 | 7.300 | 1,999,557 | -0.40(-5.19%) |
Oct 02, 2023 | 7.390 | 7.820 | 7.140 | 7.700 | 1,298,809 | +0.23(+3.08%) |
Sep 29, 2023 | 7.260 | 7.640 | 7.170 | 7.470 | 1,617,209 | +0.33(+4.62%) |
Sep 28, 2023 | 7.230 | 7.350 | 6.915 | 7.140 | 926,643 | -0.01(-0.14%) |
Sep 27, 2023 | 6.880 | 7.190 | 6.840 | 7.150 | 813,099 | +0.34(+4.99%) |
Sep 26, 2023 | 6.800 | 6.890 | 6.620 | 6.810 | 977,444 | -0.11(-1.59%) |
Sep 25, 2023 | 6.550 | 6.980 | 6.805 | 6.920 | 783,162 | +0.32(+4.85%) |
Sep 22, 2023 | 6.310 | 6.610 | 6.235 | 6.600 | 1,190,657 | +0.24(+3.77%) |
Sep 21, 2023 | 6.560 | 6.630 | 6.330 | 6.360 | 851,632 | -0.34(-5.07%) |
Sep 20, 2023 | 6.510 | 7.040 | 6.450 | 6.700 | 1,055,711 | +0.17(+2.60%) |
Sep 19, 2023 | 6.460 | 6.560 | 6.170 | 6.530 | 1,204,911 | +0.06(+0.93%) |
Sep 18, 2023 | 6.860 | 6.870 | 6.399 | 6.470 | 867,444 | -0.40(-5.82%) |
Sep 15, 2023 | 6.930 | 7.150 | 6.840 | 6.870 | 970,990 | -0.14(-2.00%) |
Sep 14, 2023 | 7.150 | 7.430 | 6.760 | 7.010 | 935,735 | +0.05(+0.72%) |
Sep 13, 2023 | 7.570 | 7.740 | 6.775 | 6.960 | 1,098,690 | -0.76(-9.84%) |
Sep 12, 2023 | 7.790 | 7.950 | 7.670 | 7.720 | 747,363 | -0.17(-2.15%) |
Sep 11, 2023 | 8.270 | 8.410 | 7.880 | 7.890 | 648,933 | -0.39(-4.71%) |
Sep 08, 2023 | 8.300 | 8.380 | 7.950 | 8.280 | 872,390 | -0.01(-0.12%) |
Sep 07, 2023 | 8.180 | 8.370 | 8.050 | 8.290 | 673,133 | -0.01(-0.12%) |
Sep 06, 2023 | 8.270 | 8.380 | 8.075 | 8.300 | 938,564 | -0.01(-0.12%) |
Sep 05, 2023 | 8.970 | 9.010 | 8.300 | 8.310 | 786,656 | -0.78(-8.58%) |