Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 0.6929 | 0.7700 | 0.6219 | 0.6600 | 5,171,461 | -0.03(-4.65%) |
Nov 29, 2023 | 0.6400 | 0.7100 | 0.6266 | 0.6922 | 2,942,340 | +0.08(+13.36%) |
Nov 28, 2023 | 0.6400 | 0.6499 | 0.5847 | 0.6106 | 2,047,838 | -0.02(-3.19%) |
Nov 27, 2023 | 0.6900 | 0.6924 | 0.5906 | 0.6307 | 4,529,718 | -0.02(-3.22%) |
Nov 24, 2023 | 0.5521 | 0.7158 | 0.5521 | 0.6517 | 8,041,259 | +0.08(+13.93%) |
Nov 22, 2023 | 0.5100 | 0.5720 | 0.4871 | 0.5720 | 3,686,371 | +0.07(+13.22%) |
Nov 21, 2023 | 0.5503 | 0.5701 | 0.5050 | 0.5052 | 2,530,155 | -0.05(-9.46%) |
Nov 20, 2023 | 0.5190 | 0.5800 | 0.5115 | 0.5580 | 8,125,317 | +0.05(+9.41%) |
Nov 17, 2023 | 0.4800 | 0.6140 | 0.4700 | 0.5100 | 17,129,600 | +0.03(+6.14%) |
Nov 16, 2023 | 0.3726 | 0.4958 | 0.3610 | 0.4805 | 19,867,492 | +0.10(+26.38%) |
Nov 15, 2023 | 0.3674 | 0.4000 | 0.3500 | 0.3802 | 9,839,501 | +0.03(+9.32%) |
Nov 14, 2023 | 0.2600 | 0.3637 | 0.2591 | 0.3478 | 18,757,684 | +0.09(+35.28%) |
Nov 13, 2023 | 0.2246 | 0.2600 | 0.1986 | 0.2571 | 12,712,008 | +0.03(+11.88%) |
Nov 10, 2023 | 0.2641 | 0.2650 | 0.2100 | 0.2298 | 18,450,924 | -0.01(-4.25%) |
Nov 09, 2023 | 0.4887 | 0.4903 | 0.2290 | 0.2400 | 58,302,800 | -0.97(-80.17%) |
Nov 08, 2023 | 1.350 | 1.350 | 1.180 | 1.210 | 1,410,449 | -0.12(-9.02%) |
Nov 07, 2023 | 1.310 | 1.410 | 1.295 | 1.330 | 1,315,711 | +0.01(+0.76%) |
Nov 06, 2023 | 1.330 | 1.400 | 1.280 | 1.320 | 1,040,598 | +0.03(+2.33%) |
Nov 03, 2023 | 1.250 | 1.350 | 1.225 | 1.290 | 2,009,722 | +0.10(+8.40%) |
Nov 02, 2023 | 1.320 | 1.330 | 1.170 | 1.190 | 1,514,228 | -0.07(-5.56%) |
Nov 01, 2023 | 1.330 | 1.340 | 1.250 | 1.260 | 1,864,944 | -0.03(-2.33%) |
Oct 31, 2023 | 1.290 | 1.330 | 1.245 | 1.290 | 735,108 | +0.00(+0.00%) |
Oct 30, 2023 | 1.290 | 1.350 | 1.270 | 1.290 | 915,852 | +0.04(+3.20%) |
Oct 27, 2023 | 1.350 | 1.350 | 1.240 | 1.250 | 1,207,971 | -0.09(-6.72%) |
Oct 26, 2023 | 1.320 | 1.370 | 1.250 | 1.340 | 871,731 | +0.02(+1.52%) |
Oct 25, 2023 | 1.300 | 1.350 | 1.260 | 1.320 | 898,142 | -0.01(-0.75%) |
Oct 24, 2023 | 1.360 | 1.450 | 1.320 | 1.330 | 1,183,620 | +0.00(+0.00%) |
Oct 23, 2023 | 1.420 | 1.420 | 1.290 | 1.330 | 1,634,913 | -0.04(-2.92%) |
Oct 20, 2023 | 1.390 | 1.430 | 1.280 | 1.370 | 1,102,953 | -0.01(-0.72%) |
Oct 19, 2023 | 1.490 | 1.495 | 1.330 | 1.380 | 1,395,005 | -0.11(-7.38%) |
Oct 18, 2023 | 1.560 | 1.560 | 1.470 | 1.490 | 463,662 | -0.08(-5.10%) |
Oct 17, 2023 | 1.570 | 1.637 | 1.520 | 1.570 | 826,684 | +0.01(+0.64%) |
Oct 16, 2023 | 1.540 | 1.610 | 1.440 | 1.560 | 1,002,588 | +0.02(+1.30%) |
Oct 13, 2023 | 1.520 | 1.560 | 1.435 | 1.540 | 758,627 | +0.03(+1.99%) |
Oct 12, 2023 | 1.710 | 1.710 | 1.495 | 1.510 | 830,995 | -0.17(-10.12%) |
Oct 11, 2023 | 1.750 | 1.830 | 1.640 | 1.680 | 1,329,381 | -0.06(-3.45%) |
Oct 10, 2023 | 1.490 | 1.785 | 1.480 | 1.740 | 1,753,943 | +0.23(+15.23%) |
Oct 09, 2023 | 1.400 | 1.540 | 1.330 | 1.510 | 2,372,526 | +0.10(+7.09%) |
Oct 06, 2023 | 1.370 | 1.440 | 1.340 | 1.410 | 1,055,823 | +0.01(+0.71%) |
Oct 05, 2023 | 1.350 | 1.410 | 1.330 | 1.400 | 787,603 | +0.01(+0.72%) |
Oct 04, 2023 | 1.480 | 1.480 | 1.321 | 1.390 | 1,763,026 | -0.11(-7.33%) |
Oct 03, 2023 | 1.480 | 1.540 | 1.440 | 1.500 | 1,447,457 | +0.00(+0.00%) |
Oct 02, 2023 | 1.510 | 1.530 | 1.450 | 1.500 | 1,261,165 | +0.02(+1.35%) |
Sep 29, 2023 | 1.530 | 1.530 | 1.450 | 1.480 | 1,043,011 | -0.05(-3.27%) |
Sep 28, 2023 | 1.540 | 1.550 | 1.430 | 1.530 | 741,649 | +0.01(+0.66%) |
Sep 27, 2023 | 1.580 | 1.640 | 1.501 | 1.520 | 774,027 | -0.05(-3.18%) |
Sep 26, 2023 | 1.640 | 1.780 | 1.560 | 1.570 | 1,092,027 | -0.06(-3.68%) |
Sep 25, 2023 | 1.740 | 1.695 | 1.613 | 1.630 | 1,106,967 | -0.16(-8.94%) |
Sep 22, 2023 | 1.800 | 1.860 | 1.730 | 1.790 | 1,267,487 | +0.01(+0.56%) |
Sep 21, 2023 | 1.710 | 1.945 | 1.630 | 1.780 | 2,090,903 | +0.02(+1.14%) |
Sep 20, 2023 | 1.690 | 1.960 | 1.645 | 1.760 | 3,280,062 | +0.18(+11.39%) |
Sep 19, 2023 | 1.560 | 1.610 | 1.510 | 1.580 | 586,640 | +0.02(+1.28%) |
Sep 18, 2023 | 1.510 | 1.577 | 1.470 | 1.560 | 1,424,057 | +0.03(+1.96%) |
Sep 15, 2023 | 1.560 | 1.560 | 1.480 | 1.530 | 964,934 | +0.00(+0.00%) |
Sep 14, 2023 | 1.490 | 1.575 | 1.477 | 1.530 | 832,492 | +0.05(+3.38%) |
Sep 13, 2023 | 1.580 | 1.580 | 1.470 | 1.480 | 527,725 | -0.08(-5.13%) |
Sep 12, 2023 | 1.650 | 1.730 | 1.540 | 1.560 | 734,186 | -0.12(-7.14%) |
Sep 11, 2023 | 1.550 | 1.695 | 1.530 | 1.680 | 854,200 | +0.15(+9.80%) |
Sep 08, 2023 | 1.550 | 1.550 | 1.500 | 1.530 | 463,811 | -0.01(-0.65%) |
Sep 07, 2023 | 1.570 | 1.570 | 1.470 | 1.540 | 516,730 | -0.03(-1.91%) |
Sep 06, 2023 | 1.520 | 1.580 | 1.500 | 1.570 | 514,644 | +0.06(+3.97%) |
Sep 05, 2023 | 1.550 | 1.600 | 1.490 | 1.510 | 707,452 | -0.04(-2.58%) |