Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 1.760 | 1.760 | 1.650 | 1.700 | 27,060 | +0.00(+0.00%) |
Nov 29, 2023 | 1.840 | 1.930 | 1.660 | 1.700 | 113,170 | -0.10(-5.56%) |
Nov 28, 2023 | 1.800 | 1.819 | 1.730 | 1.800 | 19,984 | +0.08(+4.65%) |
Nov 27, 2023 | 1.650 | 1.837 | 1.615 | 1.720 | 65,241 | +0.09(+5.52%) |
Nov 24, 2023 | 1.720 | 1.800 | 1.630 | 1.630 | 79,051 | -0.17(-9.44%) |
Nov 22, 2023 | 1.840 | 1.940 | 1.770 | 1.800 | 111,409 | -0.03(-1.64%) |
Nov 21, 2023 | 1.810 | 1.860 | 1.730 | 1.830 | 100,020 | -0.07(-3.68%) |
Nov 20, 2023 | 2.220 | 2.500 | 1.660 | 1.900 | 567,230 | -0.73(-27.76%) |
Nov 17, 2023 | 2.300 | 2.780 | 2.150 | 2.630 | 390,267 | +0.45(+20.64%) |
Nov 16, 2023 | 1.880 | 2.230 | 1.880 | 2.180 | 317,635 | +0.28(+14.74%) |
Nov 15, 2023 | 1.660 | 1.913 | 1.650 | 1.900 | 212,528 | +0.21(+12.43%) |
Nov 14, 2023 | 1.430 | 1.770 | 1.430 | 1.690 | 275,525 | +0.23(+15.75%) |
Nov 13, 2023 | 1.460 | 1.490 | 1.390 | 1.460 | 58,631 | +0.06(+4.66%) |
Nov 10, 2023 | 1.500 | 1.530 | 1.370 | 1.395 | 162,665 | -0.10(-7.00%) |
Nov 09, 2023 | 1.640 | 1.640 | 1.460 | 1.500 | 89,901 | -0.09(-5.66%) |
Nov 08, 2023 | 1.780 | 1.780 | 1.570 | 1.590 | 175,788 | -0.11(-6.47%) |
Nov 07, 2023 | 1.550 | 1.700 | 1.550 | 1.700 | 288,423 | +0.09(+5.92%) |
Nov 06, 2023 | 1.470 | 1.630 | 1.440 | 1.605 | 598,376 | +0.00(+0.31%) |
Nov 03, 2023 | 1.490 | 1.670 | 1.380 | 1.600 | 9,490,411 | +0.24(+17.65%) |
Nov 02, 2023 | 1.260 | 1.540 | 1.250 | 1.360 | 774,235 | +0.07(+5.43%) |
Nov 01, 2023 | 1.320 | 1.360 | 1.220 | 1.290 | 1,250,398 | +0.07(+5.74%) |
Oct 31, 2023 | 1.160 | 1.240 | 1.080 | 1.220 | 1,505,244 | +0.12(+10.92%) |
Oct 30, 2023 | 1.080 | 1.120 | 1.020 | 1.100 | 46,879 | +0.03(+2.79%) |
Oct 27, 2023 | 1.080 | 1.080 | 1.045 | 1.070 | 11,968 | -0.01(-0.93%) |
Oct 26, 2023 | 1.010 | 1.080 | 1.010 | 1.080 | 17,620 | +0.07(+6.93%) |
Oct 25, 2023 | 1.080 | 1.093 | 0.9694 | 1.010 | 71,844 | -0.08(-7.34%) |
Oct 24, 2023 | 1.120 | 1.150 | 1.060 | 1.090 | 23,156 | +0.00(+0.00%) |
Oct 23, 2023 | 1.160 | 1.160 | 1.070 | 1.090 | 46,163 | -0.06(-5.22%) |
Oct 20, 2023 | 1.160 | 1.243 | 1.150 | 1.150 | 50,447 | -0.02(-1.71%) |
Oct 19, 2023 | 1.220 | 1.283 | 1.165 | 1.170 | 45,873 | -0.09(-7.14%) |
Oct 18, 2023 | 1.190 | 1.290 | 1.190 | 1.260 | 73,626 | +0.06(+5.00%) |
Oct 17, 2023 | 1.200 | 1.260 | 1.170 | 1.200 | 107,823 | -0.03(-2.44%) |
Oct 16, 2023 | 1.400 | 1.600 | 1.110 | 1.230 | 884,964 | -0.15(-10.87%) |
Oct 13, 2023 | 1.250 | 1.410 | 1.226 | 1.380 | 486,482 | +0.15(+12.20%) |
Oct 12, 2023 | 1.180 | 1.250 | 1.180 | 1.230 | 62,601 | +0.06(+5.13%) |
Oct 11, 2023 | 1.230 | 1.240 | 1.170 | 1.170 | 48,516 | -0.08(-6.40%) |
Oct 10, 2023 | 1.270 | 1.266 | 1.205 | 1.250 | 25,841 | +0.06(+5.04%) |
Oct 09, 2023 | 1.190 | 1.210 | 1.170 | 1.190 | 17,210 | -0.01(-0.83%) |
Oct 06, 2023 | 1.180 | 1.240 | 1.160 | 1.200 | 80,125 | +0.00(+0.00%) |
Oct 05, 2023 | 1.220 | 1.270 | 1.170 | 1.200 | 99,457 | -0.01(-0.83%) |
Oct 04, 2023 | 1.220 | 1.250 | 1.180 | 1.210 | 108,155 | -0.02(-1.63%) |
Oct 03, 2023 | 1.280 | 1.290 | 1.200 | 1.230 | 26,299 | -0.02(-1.60%) |
Oct 02, 2023 | 1.300 | 1.340 | 1.250 | 1.250 | 74,670 | -0.09(-6.72%) |
Sep 29, 2023 | 1.360 | 1.370 | 1.290 | 1.340 | 108,214 | +0.02(+1.52%) |
Sep 28, 2023 | 1.190 | 1.360 | 1.160 | 1.320 | 184,588 | +0.13(+10.92%) |
Sep 27, 2023 | 1.220 | 1.220 | 1.170 | 1.190 | 48,329 | +0.02(+1.71%) |
Sep 26, 2023 | 1.210 | 1.240 | 1.120 | 1.170 | 133,598 | -0.08(-6.40%) |
Sep 25, 2023 | 1.280 | 1.260 | 1.220 | 1.250 | 51,207 | +0.00(+0.00%) |
Sep 22, 2023 | 1.250 | 1.250 | 1.210 | 1.250 | 81,871 | +0.01(+0.81%) |
Sep 21, 2023 | 1.250 | 1.250 | 1.180 | 1.240 | 127,964 | -0.02(-1.59%) |
Sep 20, 2023 | 1.300 | 1.320 | 1.210 | 1.260 | 98,388 | -0.03(-2.33%) |
Sep 19, 2023 | 1.370 | 1.370 | 1.260 | 1.290 | 353,491 | -0.03(-2.27%) |
Sep 18, 2023 | 1.390 | 1.390 | 1.310 | 1.320 | 87,827 | -0.07(-5.04%) |
Sep 15, 2023 | 1.390 | 1.437 | 1.350 | 1.390 | 141,007 | -0.01(-0.71%) |
Sep 14, 2023 | 1.410 | 1.430 | 1.340 | 1.400 | 108,489 | -0.03(-2.10%) |
Sep 13, 2023 | 1.340 | 1.450 | 1.290 | 1.430 | 338,986 | -0.01(-0.69%) |
Sep 12, 2023 | 1.450 | 1.530 | 1.390 | 1.440 | 751,950 | -0.06(-4.00%) |
Sep 11, 2023 | 1.580 | 1.960 | 1.350 | 1.500 | 16,387,510 | +0.12(+8.70%) |
Sep 08, 2023 | 3.160 | 3.210 | 1.240 | 1.380 | 5,677,663 | -1.59(-53.54%) |
Sep 07, 2023 | 2.980 | 3.000 | 2.800 | 2.970 | 36,778 | +0.04(+1.37%) |
Sep 06, 2023 | 2.780 | 2.945 | 2.766 | 2.930 | 20,214 | +0.20(+7.33%) |
Sep 05, 2023 | 2.770 | 2.830 | 2.710 | 2.730 | 13,119 | -0.07(-2.50%) |