Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.9010 | 1.020 | 0.8700 | 0.8700 | 233,078 | -0.10(-10.31%) |
Oct 30, 2023 | 1.370 | 1.380 | 0.8620 | 0.9700 | 852,255 | -0.65(-40.12%) |
Oct 27, 2023 | 2.380 | 2.380 | 1.000 | 1.620 | 2,711,943 | -0.98(-37.69%) |
Oct 26, 2023 | 2.350 | 2.620 | 2.100 | 2.600 | 1,865,810 | -0.30(-10.34%) |
Oct 25, 2023 | 2.140 | 3.000 | 2.078 | 2.900 | 687,065 | +0.73(+33.64%) |
Oct 24, 2023 | 2.180 | 2.300 | 2.030 | 2.170 | 514,907 | +0.01(+0.46%) |
Oct 23, 2023 | 1.830 | 2.300 | 1.760 | 2.160 | 522,417 | +0.40(+22.80%) |
Oct 20, 2023 | 1.810 | 1.810 | 1.550 | 1.759 | 128,608 | +0.25(+16.48%) |
Oct 19, 2023 | 1.340 | 1.540 | 1.340 | 1.510 | 54,682 | +0.14(+10.22%) |
Oct 18, 2023 | 1.370 | 1.370 | 1.330 | 1.370 | 54,117 | +0.00(+0.00%) |
Oct 17, 2023 | 1.360 | 1.381 | 1.355 | 1.370 | 8,056 | +0.01(+0.68%) |
Oct 16, 2023 | 1.340 | 1.361 | 1.340 | 1.361 | 2,071 | +0.00(+0.05%) |
Oct 13, 2023 | 1.360 | 1.370 | 1.350 | 1.360 | 4,628 | +0.01(+0.74%) |
Oct 12, 2023 | 1.330 | 1.350 | 1.310 | 1.350 | 46,570 | +0.03(+2.27%) |
Oct 11, 2023 | 1.330 | 1.360 | 1.310 | 1.320 | 85,409 | -0.01(-0.75%) |
Oct 10, 2023 | 1.350 | 1.352 | 1.300 | 1.330 | 135,060 | -0.04(-2.92%) |
Oct 09, 2023 | 1.340 | 1.390 | 1.340 | 1.370 | 15,099 | +0.00(+0.00%) |
Oct 06, 2023 | 1.380 | 1.400 | 1.369 | 1.370 | 17,815 | +0.00(+0.00%) |
Oct 05, 2023 | 1.370 | 1.410 | 1.350 | 1.370 | 14,127 | -0.01(-0.72%) |
Oct 04, 2023 | 1.370 | 1.390 | 1.370 | 1.380 | 8,146 | +0.02(+1.47%) |
Oct 03, 2023 | 1.320 | 1.397 | 1.320 | 1.360 | 20,053 | +0.03(+2.26%) |
Oct 02, 2023 | 1.430 | 1.430 | 1.250 | 1.330 | 130,868 | -0.04(-2.92%) |
Sep 29, 2023 | 1.400 | 1.400 | 1.360 | 1.370 | 11,780 | +0.01(+0.74%) |
Sep 28, 2023 | 1.480 | 1.480 | 1.360 | 1.360 | 10,573 | -0.02(-1.45%) |
Sep 27, 2023 | 1.400 | 1.400 | 1.360 | 1.380 | 8,149 | +0.00(+0.00%) |
Sep 26, 2023 | 1.330 | 1.470 | 1.320 | 1.380 | 194,753 | -0.04(-2.82%) |
Sep 25, 2023 | 1.430 | 1.430 | 1.400 | 1.420 | 60,344 | +0.07(+5.19%) |
Sep 22, 2023 | 1.470 | 1.500 | 1.350 | 1.350 | 25,658 | -0.11(-7.65%) |
Sep 21, 2023 | 1.430 | 1.540 | 1.430 | 1.462 | 16,964 | +0.01(+0.81%) |
Sep 20, 2023 | 1.500 | 1.535 | 1.427 | 1.450 | 22,105 | +0.00(+0.00%) |
Sep 19, 2023 | 1.400 | 1.579 | 1.400 | 1.450 | 10,910 | -0.02(-1.36%) |
Sep 18, 2023 | 1.510 | 1.595 | 1.410 | 1.470 | 36,692 | -0.03(-2.00%) |
Sep 15, 2023 | 1.470 | 1.615 | 1.450 | 1.500 | 36,262 | +0.07(+4.96%) |
Sep 14, 2023 | 1.360 | 1.540 | 1.360 | 1.429 | 24,365 | +0.04(+2.81%) |
Sep 13, 2023 | 1.320 | 1.419 | 1.320 | 1.390 | 19,553 | +0.04(+2.96%) |
Sep 12, 2023 | 1.630 | 1.630 | 1.350 | 1.350 | 135,676 | -0.28(-17.18%) |
Sep 11, 2023 | 1.750 | 1.850 | 1.580 | 1.630 | 522,489 | -0.19(-10.44%) |
Sep 08, 2023 | 2.060 | 2.100 | 1.800 | 1.820 | 234,271 | -0.13(-6.67%) |
Sep 07, 2023 | 1.720 | 1.960 | 1.700 | 1.950 | 236,103 | +0.16(+8.94%) |
Sep 06, 2023 | 1.670 | 1.850 | 1.600 | 1.790 | 349,009 | +0.15(+9.15%) |
Sep 05, 2023 | 1.470 | 1.660 | 1.469 | 1.640 | 97,938 | +0.19(+13.10%) |
Sep 01, 2023 | 1.450 | 1.480 | 1.440 | 1.450 | 28,133 | -0.02(-1.36%) |
Aug 31, 2023 | 1.400 | 1.470 | 1.360 | 1.470 | 83,422 | +0.07(+5.00%) |
Aug 30, 2023 | 1.390 | 1.400 | 1.300 | 1.400 | 32,662 | +0.05(+3.70%) |
Aug 29, 2023 | 1.300 | 1.400 | 1.300 | 1.350 | 88,919 | +0.02(+1.50%) |
Aug 28, 2023 | 1.320 | 1.330 | 1.220 | 1.330 | 201,426 | +0.07(+5.56%) |
Aug 25, 2023 | 1.210 | 1.330 | 1.200 | 1.260 | 98,090 | -0.02(-1.56%) |
Aug 24, 2023 | 1.300 | 1.330 | 1.220 | 1.280 | 73,819 | -0.03(-2.29%) |
Aug 23, 2023 | 1.270 | 1.360 | 1.260 | 1.310 | 234,842 | +0.00(+0.00%) |
Aug 22, 2023 | 1.220 | 1.370 | 1.200 | 1.310 | 188,715 | +0.09(+7.38%) |
Aug 21, 2023 | 1.280 | 1.285 | 1.200 | 1.220 | 136,824 | -0.08(-6.15%) |
Aug 18, 2023 | 1.250 | 1.300 | 1.249 | 1.300 | 39,562 | +0.04(+3.09%) |
Aug 17, 2023 | 1.270 | 1.300 | 1.220 | 1.261 | 30,670 | +0.01(+0.88%) |
Aug 16, 2023 | 1.220 | 1.280 | 1.200 | 1.250 | 202,022 | +0.05(+4.17%) |
Aug 15, 2023 | 1.160 | 1.200 | 1.140 | 1.200 | 2,070 | +0.01(+0.84%) |
Aug 14, 2023 | 1.150 | 1.190 | 1.120 | 1.190 | 4,847 | -0.01(-0.83%) |
Aug 11, 2023 | 1.190 | 1.210 | 1.140 | 1.200 | 20,658 | +0.01(+0.84%) |
Aug 10, 2023 | 1.270 | 1.270 | 1.180 | 1.190 | 10,627 | -0.06(-4.80%) |
Aug 09, 2023 | 1.170 | 1.284 | 1.170 | 1.250 | 24,036 | +0.07(+5.93%) |
Aug 08, 2023 | 1.230 | 1.290 | 1.150 | 1.180 | 11,525 | -0.12(-9.23%) |
Aug 07, 2023 | 1.240 | 1.300 | 1.200 | 1.300 | 54,092 | +0.03(+2.36%) |
Aug 04, 2023 | 1.350 | 1.352 | 1.250 | 1.270 | 20,539 | -0.09(-6.62%) |
Aug 03, 2023 | 1.380 | 1.380 | 1.280 | 1.360 | 33,363 | +0.02(+1.49%) |
Aug 02, 2023 | 1.340 | 1.370 | 1.250 | 1.340 | 69,761 | +0.01(+0.46%) |