Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.520 | 6.240 | 5.500 | 5.550 | 5,238 | -0.16(-2.72%) |
Nov 29, 2023 | 5.505 | 5.900 | 5.505 | 5.705 | 4,077 | +0.01(+0.26%) |
Nov 28, 2023 | 5.159 | 5.755 | 5.159 | 5.690 | 5,033 | -0.04(-0.70%) |
Nov 27, 2023 | 5.900 | 6.010 | 5.540 | 5.730 | 11,895 | -0.13(-2.22%) |
Nov 24, 2023 | 5.500 | 5.860 | 5.200 | 5.860 | 12,626 | +0.26(+4.64%) |
Nov 22, 2023 | 5.900 | 6.702 | 5.330 | 5.600 | 14,718 | -0.40(-6.66%) |
Nov 21, 2023 | 5.935 | 6.152 | 5.610 | 6.000 | 8,523 | -0.30(-4.76%) |
Nov 20, 2023 | 6.090 | 6.510 | 5.710 | 6.300 | 11,843 | +0.30(+5.00%) |
Nov 17, 2023 | 6.340 | 6.800 | 5.700 | 6.000 | 21,400 | -0.11(-1.80%) |
Nov 16, 2023 | 5.860 | 6.200 | 5.700 | 6.110 | 7,034 | +0.01(+0.17%) |
Nov 15, 2023 | 6.300 | 6.320 | 5.620 | 6.100 | 7,654 | +0.10(+1.66%) |
Nov 14, 2023 | 5.650 | 6.200 | 5.520 | 6.000 | 5,980 | +0.59(+10.91%) |
Nov 13, 2023 | 5.690 | 5.990 | 5.410 | 5.410 | 9,127 | -0.21(-3.75%) |
Nov 10, 2023 | 5.300 | 5.955 | 5.100 | 5.621 | 26,676 | +0.36(+6.86%) |
Nov 09, 2023 | 5.620 | 6.180 | 5.160 | 5.260 | 16,835 | -0.54(-9.31%) |
Nov 08, 2023 | 5.990 | 6.265 | 5.580 | 5.800 | 10,380 | +0.25(+4.50%) |
Nov 07, 2023 | 6.370 | 6.390 | 5.150 | 5.550 | 6,327 | -0.70(-11.20%) |
Nov 06, 2023 | 6.150 | 6.490 | 5.800 | 6.250 | 13,554 | +0.20(+3.29%) |
Nov 03, 2023 | 6.100 | 6.553 | 5.700 | 6.051 | 8,990 | +0.22(+3.79%) |
Nov 02, 2023 | 6.200 | 6.530 | 5.811 | 5.830 | 9,381 | -0.77(-11.67%) |
Nov 01, 2023 | 6.600 | 6.600 | 6.575 | 6.600 | 1,121 | +0.31(+4.93%) |
Oct 31, 2023 | 6.310 | 6.400 | 6.240 | 6.290 | 2,556 | +0.16(+2.61%) |
Oct 30, 2023 | 5.980 | 6.340 | 5.980 | 6.130 | 3,215 | -0.25(-3.92%) |
Oct 27, 2023 | 6.570 | 6.860 | 6.170 | 6.380 | 1,427 | -0.17(-2.60%) |
Oct 26, 2023 | 6.310 | 7.610 | 6.250 | 6.550 | 14,031 | +0.32(+5.14%) |
Oct 25, 2023 | 6.190 | 6.500 | 6.190 | 6.230 | 7,694 | -0.08(-1.27%) |
Oct 24, 2023 | 6.350 | 6.500 | 5.970 | 6.310 | 5,638 | -0.13(-2.02%) |
Oct 23, 2023 | 6.940 | 6.990 | 5.160 | 6.440 | 45,224 | +6.11(+1850.92%) |
Oct 20, 2023 | 0.4300 | 0.4300 | 0.3250 | 0.3301 | 101,118 | -0.08(-19.49%) |
Oct 19, 2023 | 0.4300 | 0.4300 | 0.3919 | 0.4100 | 12,134 | +0.00(+0.24%) |
Oct 18, 2023 | 0.4500 | 0.4499 | 0.3821 | 0.4090 | 18,537 | -0.01(-2.62%) |
Oct 17, 2023 | 0.4099 | 0.4400 | 0.4049 | 0.4200 | 12,568 | +0.02(+5.00%) |
Oct 16, 2023 | 0.4055 | 0.4180 | 0.3800 | 0.4000 | 22,919 | -0.01(-1.48%) |
Oct 13, 2023 | 0.3999 | 0.4104 | 0.3900 | 0.4060 | 34,141 | +0.02(+5.45%) |
Oct 12, 2023 | 0.3791 | 0.3910 | 0.3405 | 0.3850 | 46,952 | -0.01(-1.28%) |
Oct 11, 2023 | 0.3637 | 0.3900 | 0.3495 | 0.3900 | 30,042 | +0.01(+2.50%) |
Oct 10, 2023 | 0.3500 | 0.4000 | 0.3500 | 0.3805 | 37,766 | -0.02(-4.88%) |
Oct 09, 2023 | 0.3900 | 0.4000 | 0.3341 | 0.4000 | 138,073 | -0.04(-9.07%) |
Oct 06, 2023 | 0.4100 | 0.4600 | 0.4000 | 0.4399 | 682,375 | +0.05(+12.77%) |
Oct 05, 2023 | 0.3700 | 0.4000 | 0.3250 | 0.3901 | 122,682 | +0.03(+8.36%) |
Oct 04, 2023 | 0.3300 | 0.3899 | 0.3250 | 0.3600 | 697,103 | -0.01(-3.41%) |
Oct 03, 2023 | 0.3700 | 0.3827 | 0.3303 | 0.3727 | 48,966 | +0.01(+3.53%) |
Oct 02, 2023 | 0.3700 | 0.3800 | 0.3303 | 0.3600 | 18,807 | -0.02(-6.32%) |
Sep 29, 2023 | 0.4000 | 0.4000 | 0.3500 | 0.3843 | 11,711 | +0.01(+3.89%) |
Sep 28, 2023 | 0.3928 | 0.4325 | 0.3622 | 0.3699 | 24,509 | +0.02(+7.22%) |
Sep 27, 2023 | 0.3700 | 0.3980 | 0.3450 | 0.3450 | 17,017 | -0.03(-7.51%) |
Sep 26, 2023 | 0.3704 | 0.4000 | 0.3535 | 0.3730 | 39,631 | +0.02(+5.85%) |
Sep 25, 2023 | 0.3751 | 0.3657 | 0.3524 | 0.3524 | 22,350 | -0.01(-3.64%) |
Sep 22, 2023 | 0.3735 | 0.4050 | 0.3500 | 0.3657 | 78,411 | -0.02(-5.99%) |
Sep 21, 2023 | 0.3800 | 0.4021 | 0.3401 | 0.3890 | 67,021 | +0.03(+8.06%) |
Sep 20, 2023 | 0.4057 | 0.4420 | 0.3600 | 0.3600 | 129,916 | -0.01(-1.91%) |
Sep 19, 2023 | 0.4098 | 0.4178 | 0.3611 | 0.3670 | 34,387 | -0.01(-3.42%) |
Sep 18, 2023 | 0.4200 | 0.4300 | 0.3800 | 0.3800 | 65,340 | -0.04(-9.52%) |
Sep 15, 2023 | 0.4300 | 0.4900 | 0.4000 | 0.4200 | 69,394 | -0.04(-7.69%) |
Sep 14, 2023 | 0.4245 | 0.4700 | 0.4245 | 0.4550 | 25,373 | +0.02(+4.45%) |
Sep 13, 2023 | 0.4505 | 0.4628 | 0.4300 | 0.4356 | 72,919 | -0.07(-14.67%) |
Sep 12, 2023 | 0.4870 | 0.5368 | 0.4461 | 0.5105 | 72,839 | +0.04(+8.41%) |
Sep 11, 2023 | 0.4800 | 0.4800 | 0.4400 | 0.4709 | 33,522 | +0.03(+7.02%) |
Sep 08, 2023 | 0.4582 | 0.4980 | 0.4266 | 0.4400 | 22,981 | -0.04(-8.35%) |
Sep 07, 2023 | 0.4708 | 0.5198 | 0.4675 | 0.4801 | 25,148 | +0.01(+1.44%) |
Sep 06, 2023 | 0.5097 | 0.5097 | 0.4733 | 0.4733 | 56,041 | -0.06(-10.75%) |
Sep 05, 2023 | 0.5000 | 0.5340 | 0.4640 | 0.5303 | 320,478 | +0.08(+16.81%) |