Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 1.190 | 1.190 | 1.120 | 1.120 | 49,791 | -0.02(-1.75%) |
Nov 29, 2023 | 1.120 | 1.200 | 1.113 | 1.140 | 73,896 | +0.00(+0.00%) |
Nov 28, 2023 | 1.119 | 1.150 | 1.119 | 1.140 | 37,261 | +0.04(+3.64%) |
Nov 27, 2023 | 1.095 | 1.161 | 1.060 | 1.100 | 40,551 | -0.01(-0.90%) |
Nov 24, 2023 | 1.070 | 1.120 | 1.070 | 1.110 | 20,783 | +0.03(+2.78%) |
Nov 22, 2023 | 1.070 | 1.080 | 1.030 | 1.080 | 22,404 | +0.01(+0.93%) |
Nov 21, 2023 | 1.070 | 1.070 | 1.030 | 1.070 | 22,033 | +0.00(+0.00%) |
Nov 20, 2023 | 1.070 | 1.080 | 1.030 | 1.070 | 37,701 | -0.01(-1.11%) |
Nov 17, 2023 | 1.020 | 1.100 | 1.010 | 1.082 | 54,917 | +0.04(+4.04%) |
Nov 16, 2023 | 1.060 | 1.066 | 1.010 | 1.040 | 25,512 | +0.01(+0.97%) |
Nov 15, 2023 | 1.080 | 1.102 | 0.9900 | 1.030 | 149,014 | -0.09(-8.04%) |
Nov 14, 2023 | 1.200 | 1.240 | 1.030 | 1.120 | 801,909 | -0.01(-0.88%) |
Nov 13, 2023 | 1.110 | 1.200 | 1.110 | 1.130 | 55,583 | +0.02(+1.79%) |
Nov 10, 2023 | 1.150 | 1.150 | 1.100 | 1.110 | 37,187 | -0.04(-3.47%) |
Nov 09, 2023 | 1.200 | 1.230 | 1.100 | 1.150 | 73,164 | -0.08(-6.50%) |
Nov 08, 2023 | 1.210 | 1.230 | 1.180 | 1.230 | 40,394 | +0.05(+4.24%) |
Nov 07, 2023 | 1.220 | 1.250 | 1.152 | 1.180 | 50,716 | -0.04(-3.28%) |
Nov 06, 2023 | 1.260 | 1.280 | 1.200 | 1.220 | 46,760 | -0.03(-2.40%) |
Nov 03, 2023 | 1.230 | 1.270 | 1.163 | 1.250 | 60,979 | +0.03(+2.46%) |
Nov 02, 2023 | 1.200 | 1.228 | 1.190 | 1.220 | 18,566 | +0.02(+1.67%) |
Nov 01, 2023 | 1.250 | 1.250 | 1.170 | 1.200 | 39,712 | -0.02(-1.23%) |
Oct 31, 2023 | 1.230 | 1.250 | 1.180 | 1.215 | 34,753 | +0.02(+1.25%) |
Oct 30, 2023 | 1.250 | 1.250 | 1.120 | 1.200 | 75,121 | +0.04(+3.45%) |
Oct 27, 2023 | 1.270 | 1.270 | 1.120 | 1.160 | 72,109 | -0.09(-7.21%) |
Oct 26, 2023 | 1.410 | 1.410 | 1.250 | 1.250 | 47,691 | -0.15(-10.71%) |
Oct 25, 2023 | 1.300 | 1.400 | 1.280 | 1.400 | 24,274 | +0.10(+7.69%) |
Oct 24, 2023 | 1.250 | 1.325 | 1.250 | 1.300 | 50,209 | -0.02(-1.52%) |
Oct 23, 2023 | 1.300 | 1.320 | 1.250 | 1.320 | 15,044 | -0.01(-0.75%) |
Oct 20, 2023 | 1.310 | 1.400 | 1.310 | 1.330 | 62,306 | -0.01(-0.75%) |
Oct 19, 2023 | 1.370 | 1.370 | 1.315 | 1.340 | 25,483 | -0.02(-1.47%) |
Oct 18, 2023 | 1.380 | 1.430 | 1.320 | 1.360 | 37,404 | -0.03(-2.16%) |
Oct 17, 2023 | 1.350 | 1.453 | 1.350 | 1.390 | 27,545 | +0.00(+0.00%) |
Oct 16, 2023 | 1.380 | 1.400 | 1.320 | 1.390 | 72,402 | +0.01(+0.72%) |
Oct 13, 2023 | 1.410 | 1.424 | 1.360 | 1.380 | 27,411 | -0.04(-2.82%) |
Oct 12, 2023 | 1.440 | 1.470 | 1.360 | 1.420 | 96,353 | -0.05(-3.40%) |
Oct 11, 2023 | 1.420 | 1.580 | 1.420 | 1.470 | 111,735 | +0.03(+2.08%) |
Oct 10, 2023 | 1.420 | 1.510 | 1.390 | 1.440 | 26,163 | +0.06(+4.35%) |
Oct 09, 2023 | 1.430 | 1.450 | 1.380 | 1.380 | 28,660 | -0.04(-2.82%) |
Oct 06, 2023 | 1.440 | 1.440 | 1.345 | 1.420 | 29,952 | +0.03(+2.16%) |
Oct 05, 2023 | 1.420 | 1.650 | 1.320 | 1.390 | 180,455 | +0.01(+0.72%) |
Oct 04, 2023 | 1.470 | 1.490 | 1.360 | 1.380 | 90,277 | -0.05(-3.50%) |
Oct 03, 2023 | 1.510 | 1.510 | 1.420 | 1.430 | 34,372 | -0.06(-4.03%) |
Oct 02, 2023 | 1.610 | 1.610 | 1.410 | 1.490 | 137,248 | -0.03(-1.99%) |
Sep 29, 2023 | 1.550 | 1.630 | 1.500 | 1.520 | 51,498 | -0.03(-1.92%) |
Sep 28, 2023 | 1.570 | 1.590 | 1.510 | 1.550 | 42,922 | +0.03(+1.97%) |
Sep 27, 2023 | 1.570 | 1.590 | 1.500 | 1.520 | 64,226 | -0.03(-1.94%) |
Sep 26, 2023 | 1.630 | 1.630 | 1.550 | 1.550 | 46,088 | -0.08(-4.91%) |
Sep 25, 2023 | 1.550 | 1.668 | 1.540 | 1.630 | 55,777 | +0.06(+3.82%) |
Sep 22, 2023 | 1.650 | 1.696 | 1.550 | 1.570 | 157,069 | -0.09(-5.42%) |
Sep 21, 2023 | 1.660 | 1.720 | 1.615 | 1.660 | 131,660 | -0.09(-5.14%) |
Sep 20, 2023 | 1.720 | 1.790 | 1.630 | 1.750 | 110,242 | +0.09(+5.42%) |
Sep 19, 2023 | 1.700 | 1.740 | 1.610 | 1.660 | 238,431 | -0.05(-2.92%) |
Sep 18, 2023 | 1.850 | 1.853 | 1.670 | 1.710 | 202,014 | -0.13(-7.07%) |
Sep 15, 2023 | 1.800 | 1.980 | 1.800 | 1.840 | 420,984 | +0.07(+3.95%) |
Sep 14, 2023 | 1.800 | 1.950 | 1.660 | 1.770 | 498,555 | -0.15(-7.81%) |
Sep 13, 2023 | 3.110 | 3.370 | 1.760 | 1.920 | 7,679,962 | -0.76(-28.36%) |
Sep 12, 2023 | 2.650 | 3.180 | 2.650 | 2.680 | 241,145 | -0.03(-1.11%) |
Sep 11, 2023 | 2.440 | 2.840 | 2.410 | 2.710 | 296,376 | +0.25(+10.16%) |
Sep 08, 2023 | 2.260 | 2.570 | 2.260 | 2.460 | 135,238 | +0.15(+6.49%) |
Sep 07, 2023 | 2.290 | 2.350 | 2.220 | 2.310 | 30,187 | +0.02(+0.87%) |
Sep 06, 2023 | 2.270 | 2.320 | 2.100 | 2.290 | 437,081 | +0.12(+5.53%) |
Sep 05, 2023 | 2.180 | 2.240 | 2.150 | 2.170 | 24,991 | -0.02(-0.91%) |