Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 1.270 | 1.270 | 1.130 | 1.150 | 93,805 | -0.05(-4.17%) |
Nov 29, 2023 | 1.150 | 1.220 | 1.146 | 1.200 | 63,014 | +0.06(+5.26%) |
Nov 28, 2023 | 1.130 | 1.179 | 1.120 | 1.140 | 78,722 | +0.03(+2.70%) |
Nov 27, 2023 | 1.080 | 1.140 | 1.060 | 1.110 | 41,585 | +0.03(+2.78%) |
Nov 24, 2023 | 1.010 | 1.080 | 1.010 | 1.080 | 58,415 | +0.07(+6.93%) |
Nov 22, 2023 | 1.110 | 1.150 | 1.010 | 1.010 | 1,164,394 | -0.03(-2.88%) |
Nov 21, 2023 | 1.110 | 1.120 | 1.010 | 1.040 | 96,839 | -0.10(-8.68%) |
Nov 20, 2023 | 1.190 | 1.190 | 1.070 | 1.139 | 58,758 | -0.01(-0.97%) |
Nov 17, 2023 | 1.200 | 1.200 | 1.150 | 1.150 | 30,187 | -0.05(-4.17%) |
Nov 16, 2023 | 1.260 | 1.280 | 1.120 | 1.200 | 95,597 | -0.08(-6.25%) |
Nov 15, 2023 | 1.340 | 1.340 | 1.220 | 1.280 | 48,599 | +0.02(+1.59%) |
Nov 14, 2023 | 1.370 | 1.370 | 1.250 | 1.260 | 54,894 | -0.08(-5.97%) |
Nov 13, 2023 | 1.380 | 1.380 | 1.280 | 1.340 | 40,804 | +0.06(+4.69%) |
Nov 10, 2023 | 1.280 | 1.340 | 1.250 | 1.280 | 43,901 | -0.02(-1.54%) |
Nov 09, 2023 | 1.360 | 1.390 | 1.250 | 1.300 | 44,073 | -0.05(-3.70%) |
Nov 08, 2023 | 1.440 | 1.440 | 1.270 | 1.350 | 37,509 | +0.00(+0.00%) |
Nov 07, 2023 | 1.340 | 1.420 | 1.281 | 1.350 | 140,761 | +0.02(+1.50%) |
Nov 06, 2023 | 1.340 | 1.400 | 1.250 | 1.330 | 54,104 | +0.00(+0.00%) |
Nov 03, 2023 | 1.340 | 1.340 | 1.250 | 1.330 | 52,450 | +0.05(+3.91%) |
Nov 02, 2023 | 1.360 | 1.360 | 1.250 | 1.280 | 57,323 | -0.08(-5.88%) |
Nov 01, 2023 | 1.270 | 1.435 | 1.230 | 1.360 | 197,734 | +0.07(+5.43%) |
Oct 31, 2023 | 1.270 | 1.300 | 1.210 | 1.290 | 78,075 | +0.03(+2.38%) |
Oct 30, 2023 | 1.250 | 1.270 | 1.200 | 1.260 | 86,159 | +0.04(+3.28%) |
Oct 27, 2023 | 1.220 | 1.270 | 1.200 | 1.220 | 67,128 | -0.01(-0.81%) |
Oct 26, 2023 | 1.280 | 1.280 | 1.210 | 1.230 | 56,757 | -0.02(-1.60%) |
Oct 25, 2023 | 1.350 | 1.400 | 1.155 | 1.250 | 518,623 | -0.19(-13.19%) |
Oct 24, 2023 | 1.220 | 1.500 | 1.190 | 1.440 | 529,844 | +0.25(+21.01%) |
Oct 23, 2023 | 1.210 | 1.230 | 1.170 | 1.190 | 46,575 | -0.02(-1.65%) |
Oct 20, 2023 | 1.230 | 1.246 | 1.170 | 1.210 | 86,723 | -0.03(-2.42%) |
Oct 19, 2023 | 1.300 | 1.320 | 1.220 | 1.240 | 57,336 | -0.05(-3.88%) |
Oct 18, 2023 | 1.400 | 1.400 | 1.260 | 1.290 | 86,779 | -0.05(-3.73%) |
Oct 17, 2023 | 1.360 | 1.460 | 1.300 | 1.340 | 146,910 | -0.02(-1.47%) |
Oct 16, 2023 | 1.390 | 1.450 | 1.340 | 1.360 | 115,764 | -0.06(-4.23%) |
Oct 13, 2023 | 1.250 | 1.460 | 1.210 | 1.420 | 270,272 | +0.16(+12.70%) |
Oct 12, 2023 | 1.310 | 1.363 | 1.230 | 1.260 | 354,545 | -0.04(-3.08%) |
Oct 11, 2023 | 1.350 | 1.390 | 1.260 | 1.300 | 220,527 | -0.08(-5.80%) |
Oct 10, 2023 | 1.270 | 1.440 | 1.240 | 1.380 | 308,953 | +0.03(+2.22%) |
Oct 09, 2023 | 1.470 | 1.590 | 1.334 | 1.350 | 583,912 | -0.37(-21.51%) |
Oct 06, 2023 | 1.800 | 1.970 | 1.700 | 1.720 | 1,006,751 | -0.24(-12.24%) |
Oct 05, 2023 | 2.210 | 2.780 | 1.700 | 1.960 | 33,777,892 | +0.21(+12.00%) |
Oct 04, 2023 | 1.560 | 1.760 | 1.530 | 1.750 | 835,685 | +0.20(+12.90%) |
Oct 03, 2023 | 1.470 | 1.597 | 1.370 | 1.550 | 504,461 | +0.02(+1.31%) |
Oct 02, 2023 | 1.340 | 1.840 | 1.340 | 1.530 | 1,527,670 | +0.16(+11.68%) |
Sep 29, 2023 | 1.350 | 1.428 | 1.350 | 1.370 | 70,371 | +0.05(+3.79%) |
Sep 28, 2023 | 1.480 | 1.480 | 1.250 | 1.320 | 193,681 | -0.08(-5.71%) |
Sep 27, 2023 | 1.450 | 1.480 | 1.370 | 1.400 | 88,782 | -0.04(-2.78%) |
Sep 26, 2023 | 1.520 | 1.584 | 1.420 | 1.440 | 118,307 | -0.10(-6.49%) |
Sep 25, 2023 | 1.640 | 1.600 | 1.520 | 1.540 | 116,919 | -0.09(-5.81%) |
Sep 22, 2023 | 1.770 | 1.820 | 1.610 | 1.635 | 245,239 | -0.14(-7.63%) |
Sep 21, 2023 | 1.890 | 1.920 | 1.734 | 1.770 | 190,054 | -0.14(-7.33%) |
Sep 20, 2023 | 2.020 | 2.080 | 1.890 | 1.910 | 157,205 | -0.11(-5.45%) |
Sep 19, 2023 | 2.060 | 2.160 | 1.920 | 2.020 | 250,537 | -0.03(-1.46%) |
Sep 18, 2023 | 2.190 | 2.230 | 2.010 | 2.050 | 413,039 | -0.22(-9.69%) |
Sep 15, 2023 | 2.220 | 2.280 | 2.000 | 2.270 | 735,924 | +0.03(+1.34%) |
Sep 14, 2023 | 2.240 | 2.380 | 2.100 | 2.240 | 476,529 | -0.04(-1.75%) |
Sep 13, 2023 | 2.340 | 2.600 | 2.150 | 2.280 | 1,450,548 | +0.06(+2.70%) |
Sep 12, 2023 | 2.170 | 2.430 | 2.010 | 2.220 | 961,334 | +0.04(+2.00%) |
Sep 11, 2023 | 2.190 | 2.630 | 2.010 | 2.176 | 1,262,308 | -0.10(-4.54%) |
Sep 08, 2023 | 2.020 | 2.381 | 1.950 | 2.280 | 4,234,514 | -1.77(-43.70%) |
Sep 07, 2023 | 6.000 | 9.000 | 3.820 | 4.050 | 2,743,498 | -1.59(-28.19%) |
Sep 06, 2023 | 4.800 | 6.800 | 4.620 | 5.640 | 191,867 | +0.62(+12.31%) |
Sep 05, 2023 | 5.480 | 5.620 | 5.022 | 5.022 | 9,048 | -0.38(-7.00%) |