Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 1.910 | 1.970 | 1.825 | 1.860 | 1,196,471 | +0.02(+0.81%) |
Nov 29, 2023 | 1.810 | 1.870 | 1.780 | 1.845 | 1,309,502 | +0.05(+3.07%) |
Nov 28, 2023 | 1.810 | 1.830 | 1.760 | 1.790 | 756,924 | -0.05(-2.72%) |
Nov 27, 2023 | 1.910 | 1.910 | 1.830 | 1.840 | 2,942,979 | -0.09(-4.66%) |
Nov 24, 2023 | 1.730 | 1.950 | 1.730 | 1.930 | 1,111,577 | +0.19(+10.92%) |
Nov 22, 2023 | 1.830 | 1.915 | 1.720 | 1.740 | 1,178,499 | +0.00(+0.00%) |
Nov 21, 2023 | 1.780 | 1.810 | 1.740 | 1.740 | 1,310,969 | -0.08(-4.40%) |
Nov 20, 2023 | 1.830 | 1.990 | 1.795 | 1.820 | 1,875,669 | +0.05(+2.82%) |
Nov 17, 2023 | 1.620 | 1.780 | 1.531 | 1.770 | 3,660,941 | +0.20(+12.74%) |
Nov 16, 2023 | 1.510 | 1.770 | 1.490 | 1.570 | 3,172,527 | +0.10(+6.80%) |
Nov 15, 2023 | 1.570 | 1.610 | 1.460 | 1.470 | 2,184,073 | -0.09(-5.77%) |
Nov 14, 2023 | 1.700 | 1.718 | 1.500 | 1.560 | 3,045,086 | -0.06(-3.70%) |
Nov 13, 2023 | 1.670 | 1.670 | 1.550 | 1.620 | 1,386,703 | -0.06(-3.86%) |
Nov 10, 2023 | 1.870 | 1.910 | 1.630 | 1.685 | 1,556,828 | -0.12(-6.65%) |
Nov 09, 2023 | 2.070 | 2.180 | 1.720 | 1.805 | 3,003,249 | -0.18(-8.84%) |
Nov 08, 2023 | 1.860 | 2.020 | 1.849 | 1.980 | 1,815,008 | +0.10(+5.60%) |
Nov 07, 2023 | 1.860 | 1.915 | 1.840 | 1.875 | 507,441 | +0.02(+1.35%) |
Nov 06, 2023 | 1.900 | 1.910 | 1.810 | 1.850 | 666,722 | -0.05(-2.63%) |
Nov 03, 2023 | 1.850 | 1.930 | 1.850 | 1.900 | 709,427 | +0.09(+4.97%) |
Nov 02, 2023 | 1.870 | 1.950 | 1.780 | 1.810 | 1,037,123 | -0.06(-3.21%) |
Nov 01, 2023 | 1.850 | 1.920 | 1.790 | 1.870 | 1,107,485 | +0.04(+2.19%) |
Oct 31, 2023 | 1.640 | 1.890 | 1.640 | 1.830 | 1,317,252 | +0.16(+9.58%) |
Oct 30, 2023 | 1.630 | 1.675 | 1.620 | 1.670 | 481,985 | +0.06(+3.73%) |
Oct 27, 2023 | 1.670 | 1.670 | 1.590 | 1.610 | 805,390 | -0.05(-3.01%) |
Oct 26, 2023 | 1.740 | 1.745 | 1.630 | 1.660 | 820,931 | -0.07(-4.05%) |
Oct 25, 2023 | 1.830 | 1.840 | 1.720 | 1.730 | 558,794 | -0.11(-5.98%) |
Oct 24, 2023 | 1.720 | 1.870 | 1.720 | 1.840 | 800,119 | +0.15(+8.88%) |
Oct 23, 2023 | 1.740 | 1.752 | 1.680 | 1.690 | 578,171 | -0.05(-2.87%) |
Oct 20, 2023 | 1.740 | 1.800 | 1.700 | 1.740 | 843,096 | +0.01(+0.58%) |
Oct 19, 2023 | 1.780 | 1.790 | 1.680 | 1.730 | 798,785 | -0.04(-2.26%) |
Oct 18, 2023 | 1.860 | 1.869 | 1.770 | 1.770 | 886,830 | -0.09(-4.84%) |
Oct 17, 2023 | 1.890 | 1.950 | 1.840 | 1.860 | 826,961 | -0.04(-2.11%) |
Oct 16, 2023 | 1.740 | 1.910 | 1.720 | 1.900 | 1,692,173 | +0.32(+20.25%) |
Oct 13, 2023 | 1.600 | 1.635 | 1.570 | 1.580 | 539,544 | +0.00(+0.00%) |
Oct 12, 2023 | 1.650 | 1.650 | 1.550 | 1.580 | 592,562 | -0.07(-4.24%) |
Oct 11, 2023 | 1.740 | 1.750 | 1.620 | 1.650 | 379,515 | -0.06(-3.51%) |
Oct 10, 2023 | 1.690 | 1.770 | 1.690 | 1.710 | 638,451 | +0.02(+1.18%) |
Oct 09, 2023 | 1.720 | 1.750 | 1.660 | 1.690 | 569,479 | -0.06(-3.43%) |
Oct 06, 2023 | 1.680 | 1.770 | 1.630 | 1.750 | 767,796 | +0.06(+3.55%) |
Oct 05, 2023 | 1.700 | 1.730 | 1.640 | 1.690 | 781,742 | +0.01(+0.60%) |
Oct 04, 2023 | 1.660 | 1.690 | 1.620 | 1.680 | 714,223 | +0.04(+2.44%) |
Oct 03, 2023 | 1.740 | 1.740 | 1.580 | 1.640 | 1,823,322 | -0.11(-6.29%) |
Oct 02, 2023 | 1.840 | 1.860 | 1.730 | 1.750 | 1,190,750 | -0.11(-5.91%) |
Sep 29, 2023 | 1.910 | 1.920 | 1.845 | 1.860 | 821,981 | -0.02(-1.06%) |
Sep 28, 2023 | 1.930 | 1.950 | 1.850 | 1.880 | 576,642 | -0.02(-1.05%) |
Sep 27, 2023 | 1.840 | 1.910 | 1.830 | 1.900 | 780,339 | +0.08(+4.40%) |
Sep 26, 2023 | 1.810 | 1.920 | 1.810 | 1.820 | 813,312 | -0.02(-1.09%) |
Sep 25, 2023 | 1.780 | 1.840 | 1.815 | 1.840 | 856,331 | +0.04(+2.22%) |
Sep 22, 2023 | 1.870 | 1.880 | 1.780 | 1.800 | 1,125,399 | -0.05(-2.70%) |
Sep 21, 2023 | 1.880 | 1.900 | 1.810 | 1.850 | 847,353 | -0.05(-2.63%) |
Sep 20, 2023 | 1.960 | 1.990 | 1.890 | 1.900 | 827,629 | -0.06(-3.06%) |
Sep 19, 2023 | 1.990 | 2.029 | 1.960 | 1.960 | 1,104,788 | -0.03(-1.51%) |
Sep 18, 2023 | 2.000 | 2.030 | 1.975 | 1.990 | 933,912 | -0.01(-0.50%) |
Sep 15, 2023 | 2.090 | 2.100 | 1.970 | 2.000 | 1,256,318 | -0.08(-3.85%) |
Sep 14, 2023 | 2.090 | 2.125 | 2.060 | 2.080 | 1,123,124 | +0.00(+0.00%) |
Sep 13, 2023 | 2.010 | 2.175 | 2.010 | 2.080 | 1,525,916 | +0.04(+1.96%) |
Sep 12, 2023 | 2.080 | 2.101 | 1.965 | 2.040 | 1,624,247 | -0.06(-2.86%) |
Sep 11, 2023 | 2.150 | 2.150 | 2.050 | 2.100 | 1,028,879 | +0.00(+0.00%) |
Sep 08, 2023 | 2.150 | 2.150 | 2.090 | 2.100 | 678,194 | -0.04(-1.87%) |
Sep 07, 2023 | 2.180 | 2.180 | 2.110 | 2.140 | 852,975 | -0.04(-1.83%) |
Sep 06, 2023 | 2.210 | 2.220 | 2.160 | 2.180 | 775,582 | -0.04(-1.80%) |
Sep 05, 2023 | 2.350 | 2.370 | 2.190 | 2.220 | 1,157,932 | -0.15(-6.33%) |