Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 1.547 | 1.566 | 1.537 | 1.552 | 12,239 | +0.00(+0.20%) |
Nov 29, 2023 | 1.596 | 1.596 | 1.547 | 1.549 | 25,852 | -0.03(-1.89%) |
Nov 28, 2023 | 1.547 | 1.606 | 1.542 | 1.579 | 31,495 | +0.01(+0.72%) |
Nov 27, 2023 | 1.552 | 1.568 | 1.547 | 1.568 | 6,321 | -0.01(-0.55%) |
Nov 24, 2023 | 1.596 | 1.596 | 1.566 | 1.576 | 3,637 | -0.01(-0.90%) |
Nov 22, 2023 | 1.586 | 1.591 | 1.547 | 1.591 | 34,267 | +0.00(+0.28%) |
Nov 21, 2023 | 1.566 | 1.586 | 1.498 | 1.586 | 14,460 | +0.03(+1.89%) |
Nov 20, 2023 | 1.606 | 1.606 | 1.527 | 1.557 | 16,052 | -0.06(-3.64%) |
Nov 17, 2023 | 1.518 | 1.625 | 1.508 | 1.615 | 39,044 | +0.13(+8.55%) |
Nov 16, 2023 | 1.547 | 1.547 | 1.488 | 1.488 | 95,902 | -0.08(-4.96%) |
Nov 15, 2023 | 1.606 | 1.615 | 1.537 | 1.566 | 15,995 | -0.01(-0.66%) |
Nov 14, 2023 | 1.615 | 1.615 | 1.557 | 1.576 | 17,191 | -0.01(-0.62%) |
Nov 13, 2023 | 1.527 | 1.586 | 1.510 | 1.586 | 7,840 | +0.06(+3.86%) |
Nov 10, 2023 | 1.469 | 1.527 | 1.468 | 1.527 | 2,756 | +0.06(+3.99%) |
Nov 09, 2023 | 1.485 | 1.485 | 1.439 | 1.469 | 3,477 | -0.00(-0.33%) |
Nov 08, 2023 | 1.469 | 1.508 | 1.449 | 1.473 | 13,877 | +0.02(+1.69%) |
Nov 07, 2023 | 1.439 | 1.449 | 1.439 | 1.449 | 612 | +0.01(+0.68%) |
Nov 06, 2023 | 1.469 | 1.469 | 1.433 | 1.439 | 2,555 | -0.02(-1.23%) |
Nov 03, 2023 | 1.444 | 1.478 | 1.420 | 1.457 | 4,258 | +0.04(+2.84%) |
Nov 02, 2023 | 1.420 | 1.429 | 1.400 | 1.417 | 7,044 | +0.09(+6.41%) |
Nov 01, 2023 | 1.351 | 1.371 | 1.331 | 1.331 | 2,178 | -0.04(-2.86%) |
Oct 31, 2023 | 1.312 | 1.371 | 1.312 | 1.371 | 9,511 | +0.07(+5.26%) |
Oct 30, 2023 | 1.312 | 1.313 | 1.263 | 1.302 | 19,961 | +0.01(+0.85%) |
Oct 27, 2023 | 1.380 | 1.380 | 1.291 | 1.291 | 2,583,928 | -0.07(-5.12%) |
Oct 26, 2023 | 1.410 | 1.410 | 1.361 | 1.361 | 55,332 | -0.06(-4.14%) |
Oct 25, 2023 | 1.469 | 1.478 | 1.420 | 1.420 | 4,195 | -0.08(-5.23%) |
Oct 24, 2023 | 1.508 | 1.546 | 1.478 | 1.498 | 5,269 | -0.03(-1.92%) |
Oct 23, 2023 | 1.557 | 1.566 | 1.527 | 1.527 | 4,252 | -0.03(-1.89%) |
Oct 20, 2023 | 1.596 | 1.596 | 1.547 | 1.557 | 28,736 | -0.04(-2.45%) |
Oct 19, 2023 | 1.576 | 1.615 | 1.576 | 1.596 | 4,043 | +0.01(+0.61%) |
Oct 18, 2023 | 1.713 | 1.713 | 1.576 | 1.586 | 9,310 | -0.11(-6.62%) |
Oct 17, 2023 | 1.645 | 1.713 | 1.635 | 1.699 | 4,667 | +0.05(+3.27%) |
Oct 16, 2023 | 1.635 | 1.674 | 1.626 | 1.645 | 6,749 | -0.01(-0.59%) |
Oct 13, 2023 | 1.645 | 1.684 | 1.625 | 1.655 | 15,203 | +0.03(+1.78%) |
Oct 12, 2023 | 1.643 | 1.662 | 1.615 | 1.626 | 5,502 | -0.02(-1.21%) |
Oct 11, 2023 | 1.689 | 1.689 | 1.621 | 1.646 | 2,802 | -0.04(-2.57%) |
Oct 10, 2023 | 1.664 | 1.691 | 1.664 | 1.689 | 2,226 | +0.03(+1.87%) |
Oct 09, 2023 | 1.664 | 1.664 | 1.615 | 1.658 | 1,983 | -0.01(-0.33%) |
Oct 06, 2023 | 1.626 | 1.679 | 1.625 | 1.663 | 11,449 | +0.03(+2.08%) |
Oct 05, 2023 | 1.684 | 1.684 | 1.625 | 1.630 | 5,015 | -0.03(-2.07%) |
Oct 04, 2023 | 1.684 | 1.723 | 1.645 | 1.664 | 6,196 | -0.06(-3.43%) |
Oct 03, 2023 | 1.762 | 1.782 | 1.723 | 1.723 | 40,508 | -0.08(-4.35%) |
Oct 02, 2023 | 1.801 | 1.832 | 1.752 | 1.801 | 28,157 | -0.01(-0.52%) |
Sep 29, 2023 | 1.860 | 1.864 | 1.801 | 1.811 | 9,482 | -0.01(-0.74%) |
Sep 28, 2023 | 1.821 | 1.860 | 1.762 | 1.824 | 14,364 | -0.01(-0.62%) |
Sep 27, 2023 | 1.821 | 1.938 | 1.816 | 1.836 | 13,553 | -0.02(-1.31%) |
Sep 26, 2023 | 1.870 | 1.929 | 1.826 | 1.860 | 80,863 | +0.02(+1.01%) |
Sep 25, 2023 | 1.870 | 1.977 | 1.841 | 1.842 | 51,136 | -0.01(-0.52%) |
Sep 22, 2023 | 1.821 | 1.870 | 1.821 | 1.851 | 9,234 | +0.03(+1.66%) |
Sep 21, 2023 | 1.870 | 1.870 | 1.811 | 1.821 | 45,870 | -0.12(-6.06%) |
Sep 20, 2023 | 1.929 | 1.958 | 1.909 | 1.938 | 38,070 | +0.02(+1.02%) |
Sep 19, 2023 | 2.046 | 2.046 | 1.891 | 1.919 | 52,553 | -0.12(-5.77%) |
Sep 18, 2023 | 2.076 | 2.076 | 1.989 | 2.037 | 41,911 | -0.07(-3.25%) |
Sep 15, 2023 | 2.203 | 2.291 | 2.066 | 2.105 | 79,461 | +0.03(+1.66%) |
Sep 14, 2023 | 2.007 | 2.095 | 2.007 | 2.071 | 89,248 | +0.10(+5.22%) |
Sep 13, 2023 | 1.987 | 2.046 | 1.919 | 1.968 | 52,528 | -0.03(-1.38%) |
Sep 12, 2023 | 2.095 | 2.095 | 1.899 | 1.995 | 88,747 | -0.08(-3.85%) |
Sep 11, 2023 | 2.017 | 2.095 | 2.007 | 2.075 | 82,044 | +0.10(+4.95%) |
Sep 08, 2023 | 1.948 | 2.069 | 1.909 | 1.978 | 111,609 | +0.05(+2.54%) |
Sep 07, 2023 | 1.890 | 1.978 | 1.850 | 1.929 | 86,399 | +0.03(+1.81%) |
Sep 06, 2023 | 1.997 | 2.017 | 1.870 | 1.894 | 74,989 | +0.01(+0.48%) |
Sep 05, 2023 | 1.772 | 1.909 | 1.733 | 1.885 | 144,416 | +0.15(+8.85%) |