Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 1.240 | 1.290 | 1.210 | 1.260 | 490,268 | +0.04(+3.70%) |
Dec 28, 2023 | 1.250 | 1.270 | 1.150 | 1.215 | 433,222 | -0.05(-4.33%) |
Dec 27, 2023 | 1.310 | 1.310 | 1.230 | 1.270 | 289,078 | -0.03(-2.31%) |
Dec 26, 2023 | 1.290 | 1.310 | 1.210 | 1.300 | 369,138 | +0.05(+4.00%) |
Dec 22, 2023 | 1.200 | 1.280 | 1.200 | 1.250 | 368,491 | +0.01(+0.81%) |
Dec 21, 2023 | 1.310 | 1.320 | 1.138 | 1.240 | 802,885 | -0.05(-3.88%) |
Dec 20, 2023 | 1.350 | 1.380 | 1.280 | 1.290 | 452,465 | -0.07(-5.15%) |
Dec 19, 2023 | 1.460 | 1.470 | 1.360 | 1.360 | 558,378 | -0.11(-7.48%) |
Dec 18, 2023 | 1.420 | 1.480 | 1.390 | 1.470 | 626,148 | +0.02(+1.38%) |
Dec 15, 2023 | 1.490 | 1.500 | 1.400 | 1.450 | 907,226 | -0.03(-2.03%) |
Dec 14, 2023 | 1.420 | 1.540 | 1.400 | 1.480 | 583,770 | +0.04(+2.78%) |
Dec 13, 2023 | 1.540 | 1.580 | 1.390 | 1.440 | 685,402 | -0.10(-6.49%) |
Dec 12, 2023 | 1.670 | 1.680 | 1.530 | 1.540 | 679,907 | -0.13(-7.78%) |
Dec 11, 2023 | 1.720 | 1.810 | 1.660 | 1.670 | 547,249 | -0.07(-4.02%) |
Dec 08, 2023 | 1.730 | 1.790 | 1.700 | 1.740 | 448,866 | +0.00(+0.00%) |
Dec 07, 2023 | 1.760 | 1.800 | 1.730 | 1.740 | 294,894 | -0.03(-1.69%) |
Dec 06, 2023 | 1.770 | 1.860 | 1.720 | 1.770 | 661,527 | -0.01(-0.56%) |
Dec 05, 2023 | 1.710 | 1.800 | 1.660 | 1.780 | 945,304 | +0.04(+2.30%) |
Dec 04, 2023 | 1.700 | 1.800 | 1.620 | 1.740 | 1,244,945 | +0.06(+3.57%) |
Dec 01, 2023 | 1.740 | 1.790 | 1.630 | 1.680 | 1,314,619 | -0.12(-6.67%) |
Nov 30, 2023 | 1.900 | 1.940 | 1.720 | 1.800 | 2,290,205 | -0.16(-8.16%) |
Nov 29, 2023 | 1.620 | 2.170 | 1.500 | 1.960 | 9,117,690 | -3.03(-60.72%) |
Nov 28, 2023 | 5.210 | 5.520 | 4.950 | 4.990 | 575,017 | -0.25(-4.77%) |
Nov 27, 2023 | 5.240 | 5.620 | 5.130 | 5.240 | 617,488 | +0.25(+5.12%) |
Nov 24, 2023 | 4.990 | 5.654 | 4.900 | 4.985 | 899,423 | +0.12(+2.57%) |
Nov 22, 2023 | 4.400 | 5.820 | 4.360 | 4.860 | 2,242,628 | +0.52(+11.98%) |
Nov 21, 2023 | 4.480 | 4.605 | 4.260 | 4.340 | 372,981 | -0.08(-1.81%) |
Nov 20, 2023 | 4.190 | 4.690 | 4.140 | 4.420 | 619,673 | +0.37(+9.14%) |
Nov 17, 2023 | 3.930 | 4.440 | 3.870 | 4.050 | 674,358 | +0.19(+4.92%) |
Nov 16, 2023 | 3.420 | 4.190 | 3.280 | 3.860 | 1,959,068 | +0.71(+22.54%) |
Nov 15, 2023 | 3.100 | 3.300 | 3.050 | 3.150 | 138,740 | +0.04(+1.29%) |
Nov 14, 2023 | 3.160 | 3.300 | 2.980 | 3.110 | 167,257 | -0.02(-0.64%) |
Nov 13, 2023 | 3.130 | 3.177 | 2.900 | 3.130 | 182,289 | -0.15(-4.57%) |
Nov 10, 2023 | 3.030 | 3.340 | 2.760 | 3.280 | 415,652 | +0.27(+8.97%) |
Nov 09, 2023 | 4.000 | 4.306 | 2.310 | 3.010 | 1,988,513 | -1.25(-29.34%) |
Nov 08, 2023 | 4.480 | 4.550 | 4.170 | 4.260 | 196,973 | -0.19(-4.27%) |
Nov 07, 2023 | 4.080 | 4.620 | 4.010 | 4.450 | 339,952 | +0.38(+9.34%) |
Nov 06, 2023 | 4.090 | 4.120 | 3.920 | 4.070 | 147,077 | -0.03(-0.73%) |
Nov 03, 2023 | 4.450 | 4.450 | 3.880 | 4.100 | 714,942 | -0.38(-8.48%) |
Nov 02, 2023 | 4.550 | 4.620 | 4.190 | 4.480 | 499,899 | -0.12(-2.61%) |
Nov 01, 2023 | 4.450 | 4.600 | 3.620 | 4.600 | 730,502 | +0.24(+5.50%) |
Oct 31, 2023 | 3.800 | 5.080 | 3.800 | 4.360 | 2,680,170 | +0.49(+12.66%) |
Oct 30, 2023 | 3.130 | 3.900 | 3.130 | 3.870 | 801,174 | +0.68(+21.32%) |
Oct 27, 2023 | 3.130 | 3.250 | 2.970 | 3.190 | 303,426 | -0.04(-1.24%) |
Oct 26, 2023 | 3.040 | 3.240 | 2.570 | 3.230 | 899,868 | +0.08(+2.54%) |
Oct 25, 2023 | 3.200 | 3.650 | 2.830 | 3.150 | 3,472,399 | -0.20(-5.97%) |
Oct 24, 2023 | 3.540 | 3.540 | 3.300 | 3.350 | 289,956 | +0.09(+2.76%) |
Oct 23, 2023 | 3.530 | 3.620 | 3.220 | 3.260 | 346,813 | -0.16(-4.68%) |
Oct 20, 2023 | 3.380 | 3.580 | 3.250 | 3.420 | 166,162 | +0.02(+0.74%) |
Oct 19, 2023 | 3.110 | 3.600 | 3.070 | 3.395 | 271,345 | +0.23(+7.10%) |
Oct 18, 2023 | 3.450 | 3.450 | 3.080 | 3.170 | 166,152 | -0.31(-8.91%) |
Oct 17, 2023 | 3.420 | 3.525 | 3.330 | 3.480 | 98,378 | +0.01(+0.29%) |
Oct 16, 2023 | 3.650 | 3.650 | 3.350 | 3.470 | 123,144 | -0.06(-1.70%) |
Oct 13, 2023 | 3.450 | 3.580 | 3.350 | 3.530 | 69,079 | +0.06(+1.73%) |
Oct 12, 2023 | 3.480 | 3.590 | 3.330 | 3.470 | 104,089 | -0.01(-0.29%) |
Oct 11, 2023 | 3.680 | 3.822 | 3.440 | 3.480 | 132,521 | -0.19(-5.18%) |
Oct 10, 2023 | 3.850 | 3.990 | 3.625 | 3.670 | 135,890 | -0.19(-4.92%) |
Oct 09, 2023 | 4.020 | 4.080 | 3.610 | 3.860 | 149,152 | -0.04(-1.03%) |
Oct 06, 2023 | 3.730 | 4.050 | 3.720 | 3.900 | 211,142 | +0.16(+4.28%) |
Oct 05, 2023 | 3.610 | 3.780 | 3.540 | 3.740 | 197,985 | +0.15(+4.18%) |
Oct 04, 2023 | 3.430 | 3.610 | 3.350 | 3.590 | 117,515 | +0.18(+5.28%) |
Oct 03, 2023 | 3.320 | 3.500 | 3.210 | 3.410 | 179,792 | -0.01(-0.29%) |