Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 1.280 | 1.305 | 1.265 | 1.280 | 219,991 | -0.03(-2.29%) |
Nov 29, 2023 | 1.270 | 1.335 | 1.260 | 1.310 | 447,133 | +0.04(+3.15%) |
Nov 28, 2023 | 1.260 | 1.290 | 1.240 | 1.270 | 213,929 | +0.02(+1.60%) |
Nov 27, 2023 | 1.280 | 1.300 | 1.250 | 1.250 | 239,023 | -0.04(-3.10%) |
Nov 24, 2023 | 1.240 | 1.310 | 1.240 | 1.290 | 145,029 | +0.03(+2.38%) |
Nov 22, 2023 | 1.240 | 1.280 | 1.240 | 1.260 | 250,802 | +0.03(+2.44%) |
Nov 21, 2023 | 1.270 | 1.290 | 1.230 | 1.230 | 393,957 | -0.04(-3.15%) |
Nov 20, 2023 | 1.250 | 1.330 | 1.249 | 1.270 | 894,423 | +0.01(+0.79%) |
Nov 17, 2023 | 1.190 | 1.305 | 1.190 | 1.260 | 1,361,207 | +0.08(+6.78%) |
Nov 16, 2023 | 1.250 | 1.250 | 1.170 | 1.180 | 433,483 | -0.07(-5.60%) |
Nov 15, 2023 | 1.200 | 1.270 | 1.200 | 1.250 | 694,935 | +0.04(+3.31%) |
Nov 14, 2023 | 1.170 | 1.220 | 1.160 | 1.210 | 739,526 | +0.05(+4.31%) |
Nov 13, 2023 | 1.200 | 1.210 | 1.140 | 1.160 | 717,647 | -0.07(-5.69%) |
Nov 10, 2023 | 1.180 | 1.240 | 1.110 | 1.230 | 1,038,363 | +0.07(+6.03%) |
Nov 09, 2023 | 1.250 | 1.260 | 1.150 | 1.160 | 1,486,380 | -0.12(-9.38%) |
Nov 08, 2023 | 1.310 | 1.340 | 1.250 | 1.280 | 1,432,721 | -0.06(-4.48%) |
Nov 07, 2023 | 1.360 | 1.400 | 1.315 | 1.340 | 2,521,068 | -0.04(-2.90%) |
Nov 06, 2023 | 1.520 | 1.600 | 1.330 | 1.380 | 43,410,992 | +0.22(+18.97%) |
Nov 03, 2023 | 1.130 | 1.200 | 1.120 | 1.160 | 202,076 | +0.05(+4.50%) |
Nov 02, 2023 | 1.040 | 1.120 | 1.030 | 1.110 | 167,804 | +0.08(+7.77%) |
Nov 01, 2023 | 1.030 | 1.070 | 1.020 | 1.030 | 100,499 | -0.02(-1.90%) |
Oct 31, 2023 | 1.030 | 1.060 | 1.030 | 1.050 | 80,237 | +0.01(+0.96%) |
Oct 30, 2023 | 1.000 | 1.040 | 0.9800 | 1.040 | 132,111 | +0.04(+4.00%) |
Oct 27, 2023 | 1.000 | 1.050 | 0.9702 | 1.000 | 310,622 | +0.00(+0.00%) |
Oct 26, 2023 | 1.030 | 1.040 | 0.9800 | 1.000 | 281,043 | -0.06(-5.66%) |
Oct 25, 2023 | 1.100 | 1.100 | 1.030 | 1.060 | 124,968 | -0.03(-2.75%) |
Oct 24, 2023 | 1.030 | 1.100 | 1.030 | 1.090 | 173,622 | +0.06(+5.83%) |
Oct 23, 2023 | 1.050 | 1.070 | 1.010 | 1.030 | 306,242 | -0.04(-3.74%) |
Oct 20, 2023 | 1.140 | 1.140 | 1.050 | 1.070 | 411,652 | -0.05(-4.46%) |
Oct 19, 2023 | 1.140 | 1.159 | 1.090 | 1.120 | 285,510 | -0.02(-1.75%) |
Oct 18, 2023 | 1.180 | 1.210 | 1.130 | 1.140 | 232,698 | -0.06(-5.00%) |
Oct 17, 2023 | 1.150 | 1.220 | 1.140 | 1.200 | 230,557 | +0.02(+1.69%) |
Oct 16, 2023 | 1.160 | 1.185 | 1.120 | 1.180 | 230,690 | +0.03(+2.61%) |
Oct 13, 2023 | 1.150 | 1.170 | 1.120 | 1.150 | 270,102 | -0.02(-1.71%) |
Oct 12, 2023 | 1.190 | 1.190 | 1.140 | 1.170 | 214,107 | -0.03(-2.50%) |
Oct 11, 2023 | 1.200 | 1.230 | 1.170 | 1.200 | 216,082 | -0.01(-0.83%) |
Oct 10, 2023 | 1.220 | 1.265 | 1.200 | 1.210 | 291,562 | -0.01(-0.82%) |
Oct 09, 2023 | 1.200 | 1.230 | 1.180 | 1.220 | 190,615 | +0.01(+0.83%) |
Oct 06, 2023 | 1.160 | 1.230 | 1.140 | 1.210 | 300,861 | +0.02(+1.68%) |
Oct 05, 2023 | 1.200 | 1.212 | 1.140 | 1.190 | 254,219 | +0.01(+0.85%) |
Oct 04, 2023 | 1.220 | 1.230 | 1.170 | 1.180 | 415,962 | -0.06(-4.84%) |
Oct 03, 2023 | 1.280 | 1.280 | 1.210 | 1.240 | 167,323 | -0.03(-2.36%) |
Oct 02, 2023 | 1.320 | 1.330 | 1.220 | 1.270 | 460,751 | -0.05(-3.79%) |
Sep 29, 2023 | 1.320 | 1.340 | 1.300 | 1.320 | 183,489 | +0.02(+1.54%) |
Sep 28, 2023 | 1.320 | 1.340 | 1.250 | 1.300 | 570,189 | -0.04(-2.99%) |
Sep 27, 2023 | 1.460 | 1.470 | 1.300 | 1.340 | 712,867 | -0.09(-6.29%) |
Sep 26, 2023 | 1.470 | 1.520 | 1.410 | 1.430 | 428,320 | -0.05(-3.38%) |
Sep 25, 2023 | 1.480 | 1.520 | 1.479 | 1.480 | 441,033 | -0.02(-1.33%) |
Sep 22, 2023 | 1.500 | 1.530 | 1.480 | 1.500 | 266,134 | +0.01(+0.67%) |
Sep 21, 2023 | 1.550 | 1.550 | 1.480 | 1.490 | 477,283 | -0.09(-5.70%) |
Sep 20, 2023 | 1.600 | 1.640 | 1.520 | 1.580 | 640,803 | -0.01(-0.63%) |
Sep 19, 2023 | 1.690 | 1.690 | 1.570 | 1.590 | 431,731 | -0.03(-2.15%) |
Sep 18, 2023 | 1.780 | 1.795 | 1.580 | 1.625 | 1,217,951 | -0.20(-10.71%) |
Sep 15, 2023 | 1.840 | 2.000 | 1.780 | 1.820 | 1,613,660 | +0.05(+2.82%) |
Sep 14, 2023 | 1.750 | 1.860 | 1.750 | 1.770 | 676,712 | +0.02(+1.14%) |
Sep 13, 2023 | 1.730 | 1.780 | 1.660 | 1.750 | 481,696 | -0.01(-0.57%) |
Sep 12, 2023 | 1.850 | 1.890 | 1.690 | 1.760 | 1,119,085 | -0.09(-4.86%) |
Sep 11, 2023 | 1.590 | 1.910 | 1.590 | 1.850 | 2,248,071 | +0.28(+17.83%) |
Sep 08, 2023 | 1.520 | 1.580 | 1.470 | 1.570 | 485,738 | +0.05(+3.29%) |
Sep 07, 2023 | 1.540 | 1.550 | 1.450 | 1.520 | 556,451 | -0.01(-0.65%) |
Sep 06, 2023 | 1.640 | 1.640 | 1.500 | 1.530 | 482,872 | -0.08(-4.97%) |
Sep 05, 2023 | 1.530 | 1.650 | 1.510 | 1.610 | 943,423 | +0.07(+4.55%) |