Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 1.120 | 1.130 | 1.050 | 1.050 | 91,256 | -0.05(-4.55%) |
Dec 28, 2023 | 1.150 | 1.150 | 1.090 | 1.100 | 92,185 | -0.03(-2.65%) |
Dec 27, 2023 | 1.050 | 1.130 | 0.9217 | 1.130 | 266,593 | +0.08(+7.62%) |
Dec 26, 2023 | 1.200 | 1.230 | 1.046 | 1.050 | 382,177 | -0.04(-3.67%) |
Dec 22, 2023 | 1.110 | 1.140 | 1.030 | 1.090 | 333,684 | +0.04(+3.32%) |
Dec 21, 2023 | 1.050 | 1.090 | 1.030 | 1.055 | 294,874 | +0.01(+1.44%) |
Dec 20, 2023 | 1.170 | 1.220 | 1.030 | 1.040 | 244,556 | -0.13(-11.11%) |
Dec 19, 2023 | 1.260 | 1.300 | 1.160 | 1.170 | 168,274 | -0.05(-4.10%) |
Dec 18, 2023 | 1.300 | 1.350 | 1.180 | 1.220 | 395,791 | -0.08(-6.15%) |
Dec 15, 2023 | 1.510 | 1.760 | 1.285 | 1.300 | 224,723 | -0.22(-14.47%) |
Dec 14, 2023 | 1.480 | 1.598 | 1.394 | 1.520 | 98,163 | +0.14(+10.14%) |
Dec 13, 2023 | 1.380 | 1.420 | 1.230 | 1.380 | 470,123 | -0.02(-1.43%) |
Dec 12, 2023 | 1.530 | 1.610 | 1.350 | 1.400 | 579,712 | -0.14(-9.09%) |
Dec 11, 2023 | 1.600 | 1.639 | 1.530 | 1.540 | 267,578 | -0.04(-2.53%) |
Dec 08, 2023 | 1.800 | 1.810 | 1.560 | 1.580 | 224,696 | -0.23(-12.71%) |
Dec 07, 2023 | 2.080 | 2.080 | 1.770 | 1.810 | 284,590 | -0.28(-13.36%) |
Dec 06, 2023 | 2.900 | 2.946 | 2.042 | 2.089 | 334,530 | -0.83(-28.46%) |
Dec 05, 2023 | 3.370 | 3.598 | 2.830 | 2.920 | 180,281 | -0.68(-18.89%) |
Dec 04, 2023 | 4.210 | 4.300 | 3.570 | 3.600 | 803,259 | -0.20(-5.26%) |
Dec 01, 2023 | 3.610 | 4.400 | 3.400 | 3.800 | 95,542 | +0.25(+7.04%) |
Nov 30, 2023 | 3.770 | 3.770 | 3.550 | 3.550 | 48,938 | -0.15(-4.05%) |
Nov 29, 2023 | 4.000 | 4.110 | 3.500 | 3.700 | 116,825 | +0.07(+1.93%) |
Nov 28, 2023 | 4.000 | 4.044 | 3.331 | 3.630 | 78,725 | -0.27(-7.04%) |
Nov 27, 2023 | 3.490 | 4.450 | 3.490 | 3.905 | 170,483 | +0.64(+19.43%) |
Nov 24, 2023 | 3.030 | 3.440 | 2.973 | 3.270 | 51,737 | +0.07(+2.33%) |
Nov 22, 2023 | 3.790 | 4.140 | 2.920 | 3.195 | 152,917 | -0.71(-18.08%) |
Nov 21, 2023 | 4.300 | 5.040 | 3.900 | 3.900 | 310,770 | -0.75(-16.13%) |
Nov 20, 2023 | 3.900 | 6.400 | 3.701 | 4.650 | 4,270,842 | +1.33(+40.06%) |
Nov 17, 2023 | 3.440 | 3.800 | 2.930 | 3.320 | 85,391 | -0.06(-1.78%) |
Nov 16, 2023 | 2.980 | 3.440 | 2.670 | 3.380 | 132,345 | +0.43(+14.58%) |
Nov 15, 2023 | 1.720 | 3.230 | 1.721 | 2.950 | 1,535,391 | +1.24(+72.51%) |
Nov 14, 2023 | 1.680 | 1.800 | 1.660 | 1.710 | 15,924 | +0.18(+11.68%) |
Nov 13, 2023 | 1.510 | 1.710 | 1.400 | 1.531 | 17,294 | +0.02(+1.40%) |
Nov 10, 2023 | 1.420 | 1.550 | 1.330 | 1.510 | 37,056 | +0.03(+2.03%) |
Nov 09, 2023 | 1.630 | 1.697 | 1.435 | 1.480 | 16,322 | -0.10(-6.23%) |
Nov 08, 2023 | 1.540 | 1.850 | 1.498 | 1.578 | 70,830 | +0.08(+5.58%) |
Nov 07, 2023 | 1.430 | 1.510 | 1.430 | 1.495 | 3,651 | +0.07(+5.27%) |
Nov 06, 2023 | 1.450 | 1.500 | 1.420 | 1.420 | 2,993 | -0.09(-5.95%) |
Nov 03, 2023 | 1.541 | 1.541 | 1.480 | 1.510 | 3,288 | +0.02(+1.34%) |
Nov 02, 2023 | 1.530 | 1.530 | 1.480 | 1.490 | 4,844 | -0.02(-1.32%) |
Nov 01, 2023 | 1.760 | 1.760 | 1.510 | 1.510 | 4,303 | -0.43(-22.16%) |
Oct 31, 2023 | 2.080 | 2.090 | 1.940 | 1.940 | 5,258 | -0.12(-5.83%) |
Oct 30, 2023 | 2.610 | 2.610 | 2.040 | 2.060 | 7,836 | -0.23(-10.04%) |
Oct 27, 2023 | 2.340 | 2.340 | 2.250 | 2.290 | 2,925 | -0.06(-2.55%) |
Oct 26, 2023 | 2.230 | 2.750 | 2.230 | 2.350 | 6,590 | +0.12(+5.38%) |
Oct 25, 2023 | 2.390 | 2.450 | 2.200 | 2.230 | 3,481 | -0.27(-10.80%) |
Oct 24, 2023 | 2.930 | 2.930 | 2.500 | 2.500 | 6,764 | -0.22(-8.09%) |
Oct 23, 2023 | 3.190 | 3.400 | 2.715 | 2.720 | 48,412 | -0.40(-12.82%) |
Oct 20, 2023 | 3.070 | 3.451 | 3.000 | 3.120 | 90,263 | -0.18(-5.45%) |
Oct 19, 2023 | 3.125 | 3.340 | 3.125 | 3.300 | 1,350 | +0.26(+8.55%) |
Oct 18, 2023 | 3.190 | 3.281 | 3.040 | 3.040 | 2,469 | -0.12(-3.80%) |
Oct 17, 2023 | 3.150 | 3.160 | 3.045 | 3.160 | 3,601 | +0.29(+10.10%) |
Oct 16, 2023 | 2.790 | 2.960 | 2.780 | 2.870 | 18,760 | +0.00(+0.00%) |
Oct 13, 2023 | 2.970 | 3.008 | 2.760 | 2.870 | 10,130 | -0.09(-3.04%) |
Oct 12, 2023 | 3.260 | 3.300 | 2.800 | 2.960 | 38,611 | -0.46(-13.45%) |
Oct 11, 2023 | 3.976 | 4.000 | 3.405 | 3.420 | 12,879 | -0.42(-10.94%) |
Oct 10, 2023 | 4.170 | 4.360 | 3.840 | 3.840 | 27,012 | -0.49(-11.32%) |
Oct 09, 2023 | 4.880 | 4.910 | 4.080 | 4.330 | 29,113 | -0.43(-9.03%) |
Oct 06, 2023 | 4.760 | 4.890 | 4.540 | 4.760 | 17,854 | +0.06(+1.28%) |
Oct 05, 2023 | 4.770 | 4.960 | 4.510 | 4.700 | 7,050 | +0.03(+0.64%) |
Oct 04, 2023 | 4.755 | 4.980 | 4.580 | 4.670 | 7,420 | -0.03(-0.64%) |
Oct 03, 2023 | 4.650 | 4.890 | 4.530 | 4.700 | 12,678 | +0.03(+0.64%) |