Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.250 | 4.738 | 4.150 | 4.730 | 37,102 | +0.54(+12.89%) |
Oct 30, 2023 | 4.300 | 4.370 | 3.941 | 4.190 | 41,290 | +0.25(+6.35%) |
Oct 27, 2023 | 4.230 | 4.230 | 3.940 | 3.940 | 27,613 | -0.11(-2.72%) |
Oct 26, 2023 | 3.900 | 4.290 | 3.890 | 4.050 | 22,307 | +0.17(+4.25%) |
Oct 25, 2023 | 3.910 | 4.000 | 3.800 | 3.885 | 18,761 | -0.03(-0.64%) |
Oct 24, 2023 | 4.060 | 4.140 | 3.800 | 3.910 | 22,658 | -0.12(-2.98%) |
Oct 23, 2023 | 4.250 | 4.340 | 4.000 | 4.030 | 11,846 | -0.22(-5.18%) |
Oct 20, 2023 | 4.530 | 4.600 | 4.190 | 4.250 | 16,064 | -0.37(-8.01%) |
Oct 19, 2023 | 4.850 | 4.893 | 4.540 | 4.620 | 14,634 | -0.21(-4.35%) |
Oct 18, 2023 | 5.040 | 5.120 | 4.770 | 4.830 | 22,164 | -0.20(-3.98%) |
Oct 17, 2023 | 4.940 | 5.160 | 4.930 | 5.030 | 25,037 | +0.02(+0.40%) |
Oct 16, 2023 | 5.120 | 5.230 | 4.950 | 5.010 | 21,726 | -0.06(-1.18%) |
Oct 13, 2023 | 5.230 | 5.230 | 5.020 | 5.070 | 16,523 | +0.05(+1.00%) |
Oct 12, 2023 | 5.210 | 5.210 | 5.001 | 5.020 | 14,301 | -0.12(-2.34%) |
Oct 11, 2023 | 5.200 | 5.260 | 5.140 | 5.140 | 7,630 | -0.03(-0.58%) |
Oct 10, 2023 | 5.050 | 5.250 | 5.040 | 5.170 | 16,653 | +0.10(+1.97%) |
Oct 09, 2023 | 5.060 | 5.140 | 5.000 | 5.070 | 18,210 | -0.04(-0.78%) |
Oct 06, 2023 | 4.960 | 5.170 | 4.940 | 5.110 | 37,535 | +0.15(+3.02%) |
Oct 05, 2023 | 5.000 | 5.100 | 4.930 | 4.960 | 39,101 | -0.05(-1.00%) |
Oct 04, 2023 | 5.300 | 5.430 | 5.010 | 5.010 | 32,635 | -0.37(-6.88%) |
Oct 03, 2023 | 5.010 | 5.500 | 5.010 | 5.380 | 68,190 | +0.18(+3.46%) |
Oct 02, 2023 | 6.490 | 6.574 | 5.050 | 5.200 | 112,615 | -1.39(-21.09%) |
Sep 29, 2023 | 6.000 | 7.431 | 6.000 | 6.590 | 205,419 | +6.21(+1634.21%) |
Sep 28, 2023 | 0.4400 | 0.4500 | 0.3800 | 0.3800 | 1,138,298 | -0.05(-11.73%) |
Sep 27, 2023 | 0.4200 | 0.4487 | 0.4100 | 0.4305 | 379,804 | +0.01(+1.75%) |
Sep 26, 2023 | 0.4474 | 0.4474 | 0.4177 | 0.4231 | 125,213 | -0.01(-1.28%) |
Sep 25, 2023 | 0.4456 | 0.4477 | 0.4176 | 0.4286 | 216,386 | -0.02(-4.86%) |
Sep 22, 2023 | 0.4500 | 0.4638 | 0.4500 | 0.4505 | 106,879 | -0.00(-0.55%) |
Sep 21, 2023 | 0.4500 | 0.4549 | 0.4400 | 0.4530 | 205,864 | +0.02(+3.97%) |
Sep 20, 2023 | 0.4500 | 0.4599 | 0.4333 | 0.4357 | 375,155 | -0.01(-2.70%) |
Sep 19, 2023 | 0.4700 | 0.4800 | 0.4478 | 0.4478 | 289,283 | -0.02(-4.56%) |
Sep 18, 2023 | 0.5000 | 0.5009 | 0.4692 | 0.4692 | 238,610 | -0.02(-3.85%) |
Sep 15, 2023 | 0.5000 | 0.5090 | 0.4730 | 0.4880 | 834,876 | -0.01(-2.40%) |
Sep 14, 2023 | 0.5100 | 0.5237 | 0.5000 | 0.5000 | 355,553 | -0.01(-1.75%) |
Sep 13, 2023 | 0.5200 | 0.5364 | 0.5089 | 0.5089 | 155,288 | -0.00(-0.57%) |
Sep 12, 2023 | 0.5400 | 0.5400 | 0.5100 | 0.5118 | 273,690 | +0.00(+0.22%) |
Sep 11, 2023 | 0.5300 | 0.5557 | 0.5100 | 0.5107 | 186,236 | -0.02(-3.28%) |
Sep 08, 2023 | 0.5290 | 0.5290 | 0.5000 | 0.5280 | 411,115 | +0.00(+0.00%) |
Sep 07, 2023 | 0.5262 | 0.5300 | 0.5040 | 0.5280 | 360,645 | -0.00(-0.60%) |
Sep 06, 2023 | 0.5878 | 0.5878 | 0.5305 | 0.5312 | 177,488 | -0.03(-4.55%) |
Sep 05, 2023 | 0.5797 | 0.5845 | 0.5510 | 0.5565 | 164,718 | -0.02(-3.87%) |
Sep 01, 2023 | 0.5603 | 0.5850 | 0.5510 | 0.5789 | 164,181 | +0.02(+3.52%) |
Aug 31, 2023 | 0.5813 | 0.5813 | 0.5565 | 0.5592 | 336,630 | -0.02(-2.87%) |
Aug 30, 2023 | 0.5890 | 0.5900 | 0.5710 | 0.5757 | 173,655 | -0.02(-2.77%) |
Aug 29, 2023 | 0.5700 | 0.5930 | 0.5700 | 0.5921 | 220,644 | -0.00(-0.82%) |
Aug 28, 2023 | 0.5893 | 0.6000 | 0.5710 | 0.5970 | 91,318 | +0.01(+1.19%) |
Aug 25, 2023 | 0.6033 | 0.6060 | 0.5840 | 0.5900 | 112,660 | -0.02(-3.75%) |
Aug 24, 2023 | 0.6000 | 0.6163 | 0.5411 | 0.6130 | 1,022,281 | +0.03(+4.79%) |
Aug 23, 2023 | 0.5800 | 0.5900 | 0.5707 | 0.5850 | 153,233 | +0.00(+0.00%) |
Aug 22, 2023 | 0.5900 | 0.5989 | 0.5750 | 0.5850 | 284,329 | -0.01(-2.19%) |
Aug 21, 2023 | 0.6100 | 0.6180 | 0.5800 | 0.5981 | 343,552 | -0.02(-3.22%) |
Aug 18, 2023 | 0.6270 | 0.6283 | 0.6100 | 0.6180 | 151,993 | -0.00(-0.64%) |
Aug 17, 2023 | 0.6400 | 0.6650 | 0.6150 | 0.6220 | 234,300 | -0.04(-6.47%) |
Aug 16, 2023 | 0.6100 | 0.6650 | 0.6007 | 0.6650 | 327,729 | +0.05(+7.61%) |
Aug 15, 2023 | 0.6300 | 0.6700 | 0.5950 | 0.6180 | 661,052 | -0.02(-3.13%) |
Aug 14, 2023 | 0.6700 | 0.6708 | 0.6340 | 0.6380 | 88,820 | -0.04(-5.34%) |
Aug 11, 2023 | 0.6310 | 0.6843 | 0.6300 | 0.6740 | 102,958 | +0.03(+3.93%) |
Aug 10, 2023 | 0.6400 | 0.6560 | 0.6290 | 0.6485 | 96,114 | -0.01(-1.14%) |
Aug 09, 2023 | 0.6600 | 0.6630 | 0.6383 | 0.6560 | 224,837 | +0.01(+1.69%) |
Aug 08, 2023 | 0.6100 | 0.6560 | 0.6000 | 0.6451 | 454,187 | +0.03(+5.36%) |
Aug 07, 2023 | 0.6757 | 0.6800 | 0.5710 | 0.6123 | 1,220,639 | -0.09(-12.90%) |
Aug 04, 2023 | 0.7700 | 0.7770 | 0.6000 | 0.7030 | 670,780 | -0.07(-8.82%) |
Aug 03, 2023 | 0.7900 | 0.7900 | 0.7600 | 0.7710 | 364,845 | -0.02(-2.98%) |
Aug 02, 2023 | 0.8200 | 0.8239 | 0.7900 | 0.7947 | 110,774 | -0.02(-2.61%) |