Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 1.670 | 1.680 | 1.570 | 1.650 | 97,840 | -0.02(-1.20%) |
Nov 29, 2023 | 1.690 | 1.745 | 1.660 | 1.670 | 80,191 | +0.00(+0.00%) |
Nov 28, 2023 | 1.770 | 1.772 | 1.600 | 1.670 | 177,826 | -0.11(-6.18%) |
Nov 27, 2023 | 1.760 | 1.900 | 1.602 | 1.780 | 315,105 | +0.02(+1.14%) |
Nov 24, 2023 | 1.810 | 1.909 | 1.730 | 1.760 | 108,221 | -0.14(-7.37%) |
Nov 22, 2023 | 1.980 | 2.100 | 1.800 | 1.900 | 115,274 | -0.04(-2.06%) |
Nov 21, 2023 | 2.060 | 2.140 | 1.890 | 1.940 | 87,704 | -0.11(-5.37%) |
Nov 20, 2023 | 2.190 | 2.481 | 2.000 | 2.050 | 174,201 | -0.14(-6.39%) |
Nov 17, 2023 | 2.120 | 2.210 | 2.010 | 2.190 | 136,558 | +0.10(+4.78%) |
Nov 16, 2023 | 2.030 | 2.130 | 1.900 | 2.090 | 191,582 | -0.05(-2.34%) |
Nov 15, 2023 | 2.040 | 2.240 | 1.860 | 2.140 | 561,582 | +0.19(+9.74%) |
Nov 14, 2023 | 1.970 | 2.160 | 1.900 | 1.950 | 84,024 | +0.07(+3.72%) |
Nov 13, 2023 | 1.826 | 1.915 | 1.740 | 1.880 | 16,889 | +0.07(+3.87%) |
Nov 10, 2023 | 1.820 | 1.920 | 1.680 | 1.810 | 165,645 | +0.04(+2.26%) |
Nov 09, 2023 | 2.230 | 2.230 | 1.660 | 1.770 | 253,186 | -0.44(-19.91%) |
Nov 08, 2023 | 2.300 | 2.620 | 2.150 | 2.210 | 250,322 | +0.02(+0.91%) |
Nov 07, 2023 | 3.000 | 3.150 | 2.100 | 2.190 | 432,966 | -1.32(-37.61%) |
Nov 06, 2023 | 3.290 | 3.515 | 2.750 | 3.510 | 907,484 | +0.01(+0.29%) |
Nov 03, 2023 | 2.260 | 3.550 | 2.260 | 3.500 | 728,190 | +1.05(+42.86%) |
Nov 02, 2023 | 2.280 | 2.980 | 2.110 | 2.450 | 762,197 | +0.12(+5.15%) |
Nov 01, 2023 | 1.940 | 2.380 | 1.780 | 2.330 | 337,667 | +0.36(+18.27%) |
Oct 31, 2023 | 1.680 | 2.170 | 1.510 | 1.970 | 1,045,225 | +0.30(+17.96%) |
Oct 30, 2023 | 1.010 | 1.830 | 1.000 | 1.670 | 5,978,665 | +0.67(+66.33%) |
Oct 27, 2023 | 1.070 | 1.070 | 1.000 | 1.004 | 12,900 | -0.05(-4.38%) |
Oct 26, 2023 | 1.155 | 1.155 | 1.000 | 1.050 | 26,539 | -0.07(-6.25%) |
Oct 25, 2023 | 1.210 | 1.205 | 1.120 | 1.120 | 14,299 | -0.03(-2.61%) |
Oct 24, 2023 | 1.430 | 1.430 | 1.120 | 1.150 | 17,161 | +0.04(+3.60%) |
Oct 23, 2023 | 1.110 | 1.180 | 1.110 | 1.110 | 15,924 | -0.02(-1.77%) |
Oct 20, 2023 | 1.140 | 1.232 | 1.110 | 1.130 | 8,920 | -0.03(-2.59%) |
Oct 19, 2023 | 1.190 | 1.240 | 1.150 | 1.160 | 10,658 | -0.03(-2.52%) |
Oct 18, 2023 | 1.220 | 1.250 | 1.160 | 1.190 | 5,439 | -0.01(-0.83%) |
Oct 17, 2023 | 1.200 | 1.237 | 1.132 | 1.200 | 9,644 | +0.01(+0.84%) |
Oct 16, 2023 | 1.210 | 1.230 | 1.150 | 1.190 | 47,155 | -0.06(-4.80%) |
Oct 13, 2023 | 1.240 | 1.270 | 1.110 | 1.250 | 85,736 | +0.13(+11.61%) |
Oct 12, 2023 | 1.130 | 1.210 | 1.080 | 1.120 | 61,723 | -0.03(-2.61%) |
Oct 11, 2023 | 1.150 | 1.440 | 1.150 | 1.150 | 139,543 | +0.00(+0.00%) |
Oct 10, 2023 | 1.100 | 1.240 | 1.100 | 1.150 | 56,081 | +0.08(+7.48%) |
Oct 09, 2023 | 1.170 | 1.190 | 1.050 | 1.070 | 42,163 | -0.09(-7.76%) |
Oct 06, 2023 | 1.130 | 1.230 | 1.060 | 1.160 | 31,993 | -0.01(-0.85%) |
Oct 05, 2023 | 1.290 | 1.290 | 0.9646 | 1.170 | 68,333 | -0.05(-4.10%) |
Oct 04, 2023 | 1.500 | 1.500 | 1.210 | 1.220 | 41,173 | -0.15(-10.95%) |
Oct 03, 2023 | 1.620 | 1.620 | 1.310 | 1.370 | 34,202 | -0.25(-15.43%) |
Oct 02, 2023 | 1.750 | 1.818 | 1.600 | 1.620 | 33,405 | -0.05(-2.99%) |
Sep 29, 2023 | 1.980 | 2.080 | 1.600 | 1.670 | 302,352 | -0.35(-17.33%) |
Sep 28, 2023 | 2.040 | 2.180 | 1.930 | 2.020 | 399,035 | -0.04(-2.17%) |
Sep 27, 2023 | 2.010 | 2.290 | 1.804 | 2.065 | 269,563 | -0.02(-0.73%) |
Sep 26, 2023 | 2.030 | 2.500 | 1.850 | 2.080 | 382,421 | +0.05(+2.46%) |
Sep 25, 2023 | 2.120 | 2.130 | 2.002 | 2.030 | 67,766 | -0.14(-6.60%) |
Sep 22, 2023 | 2.130 | 2.290 | 2.100 | 2.174 | 25,519 | +0.02(+0.92%) |
Sep 21, 2023 | 2.330 | 2.396 | 2.100 | 2.154 | 45,223 | -0.24(-9.89%) |
Sep 20, 2023 | 2.590 | 2.720 | 2.310 | 2.390 | 89,518 | -0.28(-10.64%) |
Sep 19, 2023 | 2.690 | 2.800 | 2.620 | 2.675 | 26,642 | -0.08(-2.74%) |
Sep 18, 2023 | 3.000 | 3.000 | 2.750 | 2.750 | 28,826 | -0.31(-10.13%) |
Sep 15, 2023 | 2.780 | 3.080 | 2.640 | 3.060 | 128,218 | -0.19(-5.99%) |
Sep 14, 2023 | 3.600 | 3.675 | 3.158 | 3.255 | 111,489 | -0.36(-10.07%) |
Sep 13, 2023 | 3.900 | 4.048 | 3.450 | 3.619 | 71,100 | -0.49(-11.93%) |
Sep 12, 2023 | 4.200 | 4.470 | 3.900 | 4.110 | 137,837 | +0.25(+6.41%) |
Sep 11, 2023 | 3.900 | 4.425 | 3.621 | 3.862 | 86,115 | +0.03(+0.66%) |
Sep 08, 2023 | 4.500 | 4.500 | 3.645 | 3.837 | 183,675 | -1.26(-24.76%) |
Sep 07, 2023 | 2.655 | 5.519 | 2.647 | 5.100 | 1,712,954 | +2.41(+89.94%) |
Sep 06, 2023 | 2.745 | 2.745 | 2.550 | 2.685 | 17,905 | -0.02(-0.56%) |
Sep 05, 2023 | 2.700 | 2.759 | 2.678 | 2.700 | 7,252 | -0.04(-1.42%) |