Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 1.530 | 1.580 | 1.420 | 1.420 | 2,131,492 | -0.12(-7.79%) |
Nov 29, 2023 | 1.640 | 1.680 | 1.520 | 1.540 | 912,036 | -0.03(-1.91%) |
Nov 28, 2023 | 1.640 | 1.640 | 1.520 | 1.570 | 948,665 | -0.06(-3.68%) |
Nov 27, 2023 | 1.640 | 1.655 | 1.550 | 1.630 | 762,099 | -0.04(-2.40%) |
Nov 24, 2023 | 1.620 | 1.690 | 1.610 | 1.670 | 429,051 | +0.01(+0.60%) |
Nov 22, 2023 | 1.680 | 1.720 | 1.600 | 1.660 | 883,439 | +0.00(+0.00%) |
Nov 21, 2023 | 1.710 | 1.720 | 1.620 | 1.660 | 1,202,024 | -0.09(-5.14%) |
Nov 20, 2023 | 1.830 | 1.960 | 1.710 | 1.750 | 2,302,003 | -0.03(-1.69%) |
Nov 17, 2023 | 1.590 | 1.830 | 1.575 | 1.780 | 2,050,928 | +0.25(+16.34%) |
Nov 16, 2023 | 1.750 | 1.830 | 1.365 | 1.530 | 2,528,429 | -0.13(-7.83%) |
Nov 15, 2023 | 1.440 | 1.830 | 1.410 | 1.660 | 5,198,201 | +0.35(+26.72%) |
Nov 14, 2023 | 1.080 | 1.310 | 1.060 | 1.310 | 4,673,114 | +0.31(+31.01%) |
Nov 13, 2023 | 1.160 | 1.200 | 0.9551 | 0.9999 | 5,745,827 | -0.05(-4.77%) |
Nov 10, 2023 | 1.790 | 1.790 | 1.020 | 1.050 | 9,052,393 | -1.26(-54.55%) |
Nov 09, 2023 | 2.410 | 2.470 | 2.240 | 2.310 | 768,634 | -0.03(-1.28%) |
Nov 08, 2023 | 2.300 | 2.345 | 2.160 | 2.340 | 1,003,310 | +0.02(+0.86%) |
Nov 07, 2023 | 2.340 | 2.380 | 2.260 | 2.320 | 1,161,804 | -0.04(-1.69%) |
Nov 06, 2023 | 2.570 | 2.610 | 2.310 | 2.360 | 644,735 | -0.19(-7.45%) |
Nov 03, 2023 | 2.670 | 2.710 | 2.530 | 2.550 | 654,146 | +0.00(+0.00%) |
Nov 02, 2023 | 2.550 | 2.640 | 2.540 | 2.550 | 594,822 | +0.09(+3.66%) |
Nov 01, 2023 | 2.610 | 2.635 | 2.420 | 2.460 | 676,920 | -0.17(-6.46%) |
Oct 31, 2023 | 2.480 | 2.680 | 2.470 | 2.630 | 986,363 | +0.15(+6.05%) |
Oct 30, 2023 | 2.370 | 2.480 | 2.370 | 2.480 | 585,235 | +0.13(+5.53%) |
Oct 27, 2023 | 2.480 | 2.480 | 2.305 | 2.350 | 548,920 | -0.11(-4.47%) |
Oct 26, 2023 | 2.420 | 2.510 | 2.410 | 2.460 | 436,135 | +0.04(+1.65%) |
Oct 25, 2023 | 2.420 | 2.550 | 2.390 | 2.420 | 486,500 | -0.03(-1.22%) |
Oct 24, 2023 | 2.480 | 2.580 | 2.400 | 2.450 | 776,990 | +0.00(+0.00%) |
Oct 23, 2023 | 2.650 | 2.700 | 2.440 | 2.450 | 852,039 | -0.25(-9.26%) |
Oct 20, 2023 | 2.780 | 2.850 | 2.660 | 2.700 | 706,699 | -0.08(-2.88%) |
Oct 19, 2023 | 2.900 | 2.940 | 2.775 | 2.780 | 752,335 | -0.14(-4.79%) |
Oct 18, 2023 | 3.000 | 3.040 | 2.860 | 2.920 | 569,505 | -0.16(-5.19%) |
Oct 17, 2023 | 2.800 | 3.120 | 2.800 | 3.080 | 697,569 | +0.25(+8.83%) |
Oct 16, 2023 | 2.800 | 2.880 | 2.777 | 2.830 | 683,460 | +0.10(+3.66%) |
Oct 13, 2023 | 3.050 | 3.050 | 2.720 | 2.730 | 683,050 | -0.30(-9.90%) |
Oct 12, 2023 | 3.330 | 3.330 | 2.950 | 3.030 | 915,781 | -0.26(-7.90%) |
Oct 11, 2023 | 3.400 | 3.420 | 3.200 | 3.290 | 782,766 | -0.09(-2.66%) |
Oct 10, 2023 | 3.050 | 3.380 | 3.050 | 3.380 | 988,397 | +0.32(+10.46%) |
Oct 09, 2023 | 3.320 | 3.380 | 3.030 | 3.060 | 922,240 | -0.29(-8.66%) |
Oct 06, 2023 | 3.340 | 3.440 | 3.315 | 3.350 | 767,563 | +0.00(+0.00%) |
Oct 05, 2023 | 3.460 | 3.535 | 3.280 | 3.350 | 952,023 | -0.13(-3.74%) |
Oct 04, 2023 | 3.450 | 3.625 | 3.450 | 3.480 | 688,710 | +0.08(+2.35%) |
Oct 03, 2023 | 3.610 | 3.680 | 3.290 | 3.400 | 1,202,486 | -0.20(-5.56%) |
Oct 02, 2023 | 4.160 | 4.170 | 3.590 | 3.600 | 1,039,486 | -0.61(-14.49%) |
Sep 29, 2023 | 4.270 | 4.320 | 4.195 | 4.210 | 492,674 | -0.01(-0.24%) |
Sep 28, 2023 | 4.270 | 4.320 | 4.205 | 4.220 | 422,775 | -0.05(-1.17%) |
Sep 27, 2023 | 4.260 | 4.340 | 4.150 | 4.270 | 597,180 | +0.05(+1.18%) |
Sep 26, 2023 | 4.390 | 4.455 | 4.150 | 4.220 | 411,862 | -0.19(-4.31%) |
Sep 25, 2023 | 4.470 | 4.445 | 4.365 | 4.410 | 375,773 | -0.09(-2.00%) |
Sep 22, 2023 | 4.730 | 4.730 | 4.500 | 4.500 | 394,384 | -0.21(-4.46%) |
Sep 21, 2023 | 4.780 | 4.840 | 4.670 | 4.710 | 311,683 | -0.13(-2.69%) |
Sep 20, 2023 | 4.910 | 5.005 | 4.830 | 4.840 | 369,865 | -0.06(-1.22%) |
Sep 19, 2023 | 4.790 | 4.910 | 4.750 | 4.900 | 328,635 | +0.14(+2.94%) |
Sep 18, 2023 | 4.890 | 4.905 | 4.740 | 4.760 | 408,341 | -0.11(-2.26%) |
Sep 15, 2023 | 5.020 | 5.020 | 4.830 | 4.870 | 1,530,991 | -0.17(-3.37%) |
Sep 14, 2023 | 4.740 | 5.060 | 4.740 | 5.040 | 593,955 | +0.38(+8.15%) |
Sep 13, 2023 | 4.780 | 4.825 | 4.610 | 4.660 | 461,951 | -0.12(-2.51%) |
Sep 12, 2023 | 4.700 | 4.790 | 4.610 | 4.780 | 388,247 | +0.07(+1.49%) |
Sep 11, 2023 | 4.950 | 4.985 | 4.680 | 4.710 | 585,975 | -0.22(-4.46%) |
Sep 08, 2023 | 5.250 | 5.310 | 4.930 | 4.930 | 425,212 | -0.33(-6.27%) |
Sep 07, 2023 | 5.250 | 5.330 | 5.170 | 5.260 | 386,938 | -0.02(-0.38%) |
Sep 06, 2023 | 5.420 | 5.535 | 5.220 | 5.280 | 571,501 | -0.14(-2.58%) |
Sep 05, 2023 | 5.510 | 5.510 | 5.310 | 5.420 | 513,150 | -0.08(-1.45%) |