Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2023 | 0 | +0.00(+0.00%) | ||||
Nov 27, 2023 | 0.8801 | 0.9500 | 0.8801 | 0.9000 | 92,519 | -0.04(-4.31%) |
Nov 24, 2023 | 0.9690 | 0.9890 | 0.8801 | 0.9405 | 13,454 | +0.04(+4.51%) |
Nov 22, 2023 | 0.8954 | 0.9699 | 0.8950 | 0.8999 | 24,782 | +0.00(+0.50%) |
Nov 21, 2023 | 0.8802 | 0.9500 | 0.8801 | 0.8954 | 13,208 | -0.00(-0.51%) |
Nov 20, 2023 | 0.8880 | 0.9700 | 0.8880 | 0.9000 | 34,506 | +0.02(+2.26%) |
Nov 17, 2023 | 0.9851 | 0.9900 | 0.8201 | 0.8801 | 113,347 | +0.05(+6.04%) |
Nov 16, 2023 | 0.8915 | 0.8915 | 0.7700 | 0.8300 | 67,724 | -0.01(-1.43%) |
Nov 15, 2023 | 0.8530 | 0.9900 | 0.8411 | 0.8420 | 159,325 | +0.02(+2.42%) |
Nov 14, 2023 | 0.8201 | 0.9186 | 0.7876 | 0.8221 | 26,117 | -0.01(-1.44%) |
Nov 13, 2023 | 0.8060 | 0.8500 | 0.7836 | 0.8341 | 23,410 | +0.03(+3.49%) |
Nov 10, 2023 | 0.8101 | 0.8300 | 0.8050 | 0.8060 | 17,038 | +0.02(+2.17%) |
Nov 09, 2023 | 0.8401 | 0.8401 | 0.7785 | 0.7889 | 5,639 | -0.05(-6.09%) |
Nov 08, 2023 | 0.7700 | 0.8447 | 0.7701 | 0.8401 | 17,467 | +0.07(+8.96%) |
Nov 07, 2023 | 0.7501 | 0.8000 | 0.7400 | 0.7710 | 93,161 | -0.01(-1.28%) |
Nov 06, 2023 | 0.7500 | 0.8000 | 0.7500 | 0.7810 | 204,723 | -0.06(-6.80%) |
Nov 03, 2023 | 0.8700 | 0.9099 | 0.8000 | 0.8380 | 115,562 | -0.06(-6.87%) |
Nov 02, 2023 | 0.8810 | 0.9395 | 0.8700 | 0.8998 | 91,806 | -0.02(-2.20%) |
Nov 01, 2023 | 1.330 | 1.390 | 0.8825 | 0.9200 | 309,099 | -0.88(-48.89%) |
Oct 31, 2023 | 1.880 | 1.930 | 1.800 | 1.800 | 3,781 | -0.22(-10.89%) |
Oct 30, 2023 | 2.070 | 2.170 | 1.760 | 2.020 | 25,406 | -0.25(-11.21%) |
Oct 27, 2023 | 2.260 | 2.362 | 2.260 | 2.275 | 2,507 | -0.02(-1.09%) |
Oct 26, 2023 | 2.355 | 2.355 | 2.190 | 2.300 | 12,939 | -0.01(-0.43%) |
Oct 25, 2023 | 2.370 | 2.550 | 2.260 | 2.310 | 17,085 | -0.27(-10.64%) |
Oct 24, 2023 | 2.642 | 2.650 | 2.502 | 2.585 | 6,174 | +0.18(+7.37%) |
Oct 23, 2023 | 2.475 | 2.583 | 2.330 | 2.408 | 3,674 | +0.01(+0.31%) |
Oct 20, 2023 | 2.480 | 2.480 | 2.310 | 2.400 | 5,282 | -0.05(-2.15%) |
Oct 19, 2023 | 2.500 | 2.500 | 2.310 | 2.453 | 8,408 | +0.05(+2.20%) |
Oct 18, 2023 | 2.410 | 2.570 | 2.317 | 2.400 | 12,740 | -0.07(-2.83%) |
Oct 17, 2023 | 2.560 | 2.715 | 2.440 | 2.470 | 43,935 | -0.11(-4.26%) |
Oct 16, 2023 | 2.593 | 2.629 | 2.550 | 2.580 | 3,481 | -0.00(-0.19%) |
Oct 13, 2023 | 2.650 | 2.650 | 2.550 | 2.585 | 2,027 | +0.04(+1.37%) |
Oct 12, 2023 | 2.750 | 2.750 | 2.540 | 2.550 | 7,893 | -0.16(-5.90%) |
Oct 11, 2023 | 2.850 | 2.850 | 2.710 | 2.710 | 4,076 | -0.12(-4.24%) |
Oct 10, 2023 | 2.880 | 2.888 | 2.830 | 2.830 | 8,027 | -0.05(-1.78%) |
Oct 09, 2023 | 2.680 | 2.980 | 2.680 | 2.881 | 2,147 | +0.18(+6.72%) |
Oct 06, 2023 | 2.760 | 2.940 | 2.700 | 2.700 | 4,939 | -0.10(-3.57%) |
Oct 05, 2023 | 2.925 | 2.925 | 2.800 | 2.800 | 6,814 | -0.08(-2.78%) |
Oct 04, 2023 | 2.980 | 3.040 | 2.860 | 2.880 | 16,930 | -0.07(-2.37%) |
Oct 03, 2023 | 2.940 | 2.980 | 2.940 | 2.950 | 6,799 | -0.03(-1.14%) |
Oct 02, 2023 | 3.020 | 3.060 | 2.984 | 2.984 | 6,660 | -0.12(-3.74%) |
Sep 29, 2023 | 2.950 | 3.100 | 2.860 | 3.100 | 29,097 | +0.14(+4.73%) |
Sep 28, 2023 | 2.880 | 2.960 | 2.860 | 2.960 | 1,808 | +0.00(+0.00%) |
Sep 27, 2023 | 2.800 | 3.000 | 2.800 | 2.960 | 7,156 | +0.06(+1.92%) |
Sep 26, 2023 | 2.880 | 3.030 | 2.814 | 2.904 | 8,890 | -0.01(-0.20%) |
Sep 25, 2023 | 2.800 | 2.910 | 2.900 | 2.910 | 4,216 | +0.01(+0.34%) |
Sep 22, 2023 | 2.890 | 2.900 | 2.770 | 2.900 | 9,283 | +0.01(+0.35%) |
Sep 21, 2023 | 2.790 | 2.890 | 2.790 | 2.890 | 5,251 | -0.02(-0.69%) |
Sep 20, 2023 | 2.900 | 2.910 | 2.875 | 2.910 | 3,564 | +0.09(+3.19%) |
Sep 19, 2023 | 2.910 | 2.910 | 2.730 | 2.820 | 4,664 | -0.14(-4.73%) |
Sep 18, 2023 | 3.050 | 3.050 | 2.840 | 2.960 | 5,607 | -0.04(-1.33%) |
Sep 15, 2023 | 2.870 | 3.010 | 2.810 | 3.000 | 16,432 | +0.01(+0.33%) |
Sep 14, 2023 | 2.820 | 2.990 | 2.720 | 2.990 | 3,438 | +0.12(+4.00%) |
Sep 13, 2023 | 3.010 | 3.020 | 2.812 | 2.875 | 7,966 | -0.06(-2.21%) |
Sep 12, 2023 | 2.990 | 3.070 | 2.930 | 2.940 | 4,996 | -0.02(-0.68%) |
Sep 11, 2023 | 2.920 | 3.089 | 2.790 | 2.960 | 5,118 | -0.02(-0.67%) |
Sep 08, 2023 | 3.140 | 3.140 | 2.920 | 2.980 | 5,768 | +0.07(+2.41%) |
Sep 07, 2023 | 3.100 | 3.100 | 2.853 | 2.910 | 17,736 | -0.13(-4.28%) |
Sep 06, 2023 | 3.040 | 3.050 | 2.970 | 3.040 | 4,894 | +0.03(+1.00%) |
Sep 05, 2023 | 2.820 | 3.200 | 2.700 | 3.010 | 33,749 | +0.31(+11.45%) |
Sep 01, 2023 | 2.810 | 2.830 | 2.700 | 2.701 | 8,956 | +0.00(+0.03%) |
Aug 31, 2023 | 2.620 | 2.840 | 2.620 | 2.700 | 21,343 | +0.00(+0.00%) |
Aug 30, 2023 | 2.800 | 2.814 | 2.500 | 2.700 | 22,852 | -0.10(-3.57%) |
Aug 29, 2023 | 2.903 | 2.903 | 2.800 | 2.800 | 3,608 | +0.00(+0.00%) |
Aug 28, 2023 | 3.040 | 3.040 | 2.800 | 2.800 | 20,468 | -0.21(-6.98%) |
Aug 25, 2023 | 2.950 | 3.010 | 2.870 | 3.010 | 2,803 | +0.19(+6.74%) |
Aug 24, 2023 | 2.880 | 2.999 | 2.800 | 2.820 | 6,373 | -0.06(-2.08%) |
Aug 23, 2023 | 2.810 | 2.940 | 2.770 | 2.880 | 12,963 | +0.05(+1.77%) |
Aug 22, 2023 | 2.905 | 2.905 | 2.810 | 2.830 | 5,976 | -0.02(-0.70%) |
Aug 21, 2023 | 2.910 | 3.110 | 2.850 | 2.850 | 10,262 | -0.13(-4.52%) |
Aug 18, 2023 | 2.939 | 3.030 | 2.925 | 2.985 | 4,485 | +0.01(+0.51%) |
Aug 17, 2023 | 3.050 | 3.180 | 2.930 | 2.970 | 8,999 | -0.10(-3.26%) |
Aug 16, 2023 | 2.900 | 3.070 | 2.900 | 3.070 | 8,361 | +0.15(+5.14%) |
Aug 15, 2023 | 3.010 | 3.050 | 2.920 | 2.920 | 17,846 | -0.04(-1.35%) |
Aug 14, 2023 | 2.960 | 3.060 | 2.930 | 2.960 | 18,688 | -0.09(-2.95%) |
Aug 11, 2023 | 3.110 | 3.470 | 2.880 | 3.050 | 124,520 | -0.03(-0.97%) |
Aug 10, 2023 | 3.040 | 3.235 | 3.040 | 3.080 | 4,458 | +0.09(+3.01%) |
Aug 09, 2023 | 3.000 | 3.130 | 2.983 | 2.990 | 7,232 | -0.04(-1.32%) |
Aug 08, 2023 | 3.020 | 3.230 | 2.930 | 3.030 | 39,379 | -0.07(-2.26%) |
Aug 07, 2023 | 3.210 | 3.300 | 3.100 | 3.100 | 22,586 | -0.03(-0.96%) |
Aug 04, 2023 | 3.410 | 3.410 | 3.130 | 3.130 | 14,961 | -0.19(-5.72%) |
Aug 03, 2023 | 3.080 | 3.440 | 3.070 | 3.320 | 69,540 | +0.14(+4.40%) |
Aug 02, 2023 | 3.180 | 3.340 | 3.150 | 3.180 | 15,393 | -0.01(-0.31%) |
Aug 01, 2023 | 3.220 | 3.380 | 3.060 | 3.190 | 62,965 | +0.06(+1.92%) |
Jul 31, 2023 | 3.090 | 3.410 | 2.976 | 3.130 | 69,734 | -0.03(-0.95%) |
Jul 28, 2023 | 3.000 | 3.310 | 2.980 | 3.160 | 42,731 | +0.18(+6.04%) |
Jul 27, 2023 | 2.800 | 3.380 | 2.800 | 2.980 | 68,679 | +0.18(+6.43%) |
Jul 26, 2023 | 3.020 | 3.044 | 2.800 | 2.800 | 32,883 | -0.17(-5.72%) |
Jul 25, 2023 | 2.990 | 3.310 | 2.950 | 2.970 | 47,730 | -0.02(-0.67%) |
Jul 24, 2023 | 3.060 | 3.060 | 2.970 | 2.990 | 5,192 | -0.01(-0.33%) |
Jul 21, 2023 | 3.080 | 3.110 | 2.970 | 3.000 | 8,971 | -0.01(-0.33%) |
Jul 20, 2023 | 3.160 | 3.160 | 2.950 | 3.010 | 16,486 | -0.14(-4.44%) |
Jul 19, 2023 | 3.080 | 3.590 | 3.080 | 3.150 | 180,268 | +0.08(+2.77%) |
Jul 18, 2023 | 2.990 | 3.065 | 2.963 | 3.065 | 12,096 | +0.06(+1.83%) |
Jul 17, 2023 | 3.000 | 3.020 | 2.960 | 3.010 | 8,582 | +0.02(+0.67%) |
Jul 14, 2023 | 3.060 | 3.070 | 2.940 | 2.990 | 13,116 | +0.06(+2.05%) |
Jul 13, 2023 | 3.010 | 3.080 | 2.900 | 2.930 | 23,275 | -0.08(-2.66%) |
Jul 12, 2023 | 2.900 | 3.170 | 2.820 | 3.010 | 50,659 | +0.18(+6.36%) |
Jul 11, 2023 | 2.760 | 2.845 | 2.760 | 2.830 | 11,256 | +0.04(+1.43%) |
Jul 10, 2023 | 2.790 | 2.840 | 2.750 | 2.790 | 13,616 | +0.00(+0.00%) |
Jul 07, 2023 | 2.731 | 2.858 | 2.720 | 2.790 | 23,946 | -0.04(-1.41%) |
Jul 06, 2023 | 2.780 | 2.930 | 2.700 | 2.830 | 64,913 | -0.03(-1.05%) |
Jul 05, 2023 | 2.920 | 2.920 | 2.810 | 2.860 | 18,548 | -0.09(-3.05%) |
Jul 03, 2023 | 2.800 | 2.970 | 2.800 | 2.950 | 42,056 | +0.16(+5.73%) |
Jun 30, 2023 | 2.770 | 2.880 | 2.758 | 2.790 | 23,232 | +0.01(+0.36%) |
Jun 29, 2023 | 2.750 | 2.890 | 2.750 | 2.780 | 69,473 | +0.07(+2.58%) |
Jun 28, 2023 | 2.680 | 2.750 | 2.610 | 2.710 | 21,694 | +0.00(+0.00%) |
Jun 27, 2023 | 2.810 | 2.810 | 2.640 | 2.710 | 21,924 | -0.10(-3.56%) |
Jun 26, 2023 | 2.880 | 3.080 | 2.700 | 2.810 | 74,785 | -0.11(-3.77%) |
Jun 23, 2023 | 2.900 | 2.970 | 2.860 | 2.920 | 32,360 | +0.00(+0.13%) |
Jun 22, 2023 | 3.000 | 3.020 | 2.901 | 2.916 | 11,438 | -0.09(-3.11%) |
Jun 21, 2023 | 2.970 | 3.050 | 2.880 | 3.010 | 22,808 | +0.08(+2.91%) |
Jun 20, 2023 | 2.940 | 2.960 | 2.830 | 2.925 | 12,985 | +0.01(+0.52%) |
Jun 16, 2023 | 2.810 | 3.000 | 2.810 | 2.910 | 47,493 | +0.06(+2.11%) |