Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 1.330 | 1.350 | 1.280 | 1.350 | 161,212 | +0.10(+8.00%) |
Nov 29, 2023 | 1.380 | 1.440 | 1.210 | 1.250 | 348,595 | -0.12(-8.76%) |
Nov 28, 2023 | 1.360 | 1.420 | 1.360 | 1.370 | 130,844 | -0.03(-2.14%) |
Nov 27, 2023 | 1.430 | 1.600 | 1.370 | 1.400 | 226,858 | -0.05(-3.45%) |
Nov 24, 2023 | 1.430 | 1.470 | 1.405 | 1.450 | 85,598 | +0.02(+1.40%) |
Nov 22, 2023 | 1.450 | 1.465 | 1.420 | 1.430 | 88,676 | -0.03(-2.05%) |
Nov 21, 2023 | 1.530 | 1.530 | 1.350 | 1.460 | 85,464 | -0.06(-3.95%) |
Nov 20, 2023 | 1.540 | 1.560 | 1.470 | 1.520 | 270,201 | +0.03(+2.01%) |
Nov 17, 2023 | 1.470 | 1.500 | 1.440 | 1.490 | 158,942 | +0.04(+2.76%) |
Nov 16, 2023 | 1.420 | 1.480 | 1.390 | 1.450 | 222,020 | +0.00(+0.00%) |
Nov 15, 2023 | 1.470 | 1.510 | 1.420 | 1.450 | 262,318 | -0.05(-3.33%) |
Nov 14, 2023 | 1.290 | 1.540 | 1.290 | 1.500 | 469,388 | +0.20(+15.38%) |
Nov 13, 2023 | 1.260 | 1.320 | 1.200 | 1.300 | 243,452 | +0.02(+1.56%) |
Nov 10, 2023 | 1.360 | 1.360 | 1.140 | 1.280 | 494,410 | -0.04(-3.03%) |
Nov 09, 2023 | 1.420 | 1.440 | 1.290 | 1.320 | 315,373 | -0.10(-7.04%) |
Nov 08, 2023 | 1.470 | 1.510 | 1.380 | 1.420 | 361,690 | -0.06(-4.05%) |
Nov 07, 2023 | 1.360 | 1.540 | 1.360 | 1.480 | 762,520 | +0.11(+8.03%) |
Nov 06, 2023 | 1.380 | 1.425 | 1.270 | 1.370 | 965,250 | -0.01(-0.72%) |
Nov 03, 2023 | 1.550 | 1.580 | 1.350 | 1.380 | 6,788,440 | -0.02(-1.43%) |
Nov 02, 2023 | 1.620 | 1.630 | 1.340 | 1.400 | 996,810 | -0.22(-13.58%) |
Nov 01, 2023 | 1.710 | 1.720 | 1.450 | 1.620 | 485,894 | -0.07(-4.14%) |
Oct 31, 2023 | 1.750 | 1.750 | 1.530 | 1.690 | 374,038 | -0.01(-0.59%) |
Oct 30, 2023 | 1.730 | 1.770 | 1.650 | 1.700 | 264,353 | -0.02(-1.16%) |
Oct 27, 2023 | 1.680 | 1.760 | 1.670 | 1.720 | 329,905 | +0.02(+1.18%) |
Oct 26, 2023 | 1.820 | 1.860 | 1.700 | 1.700 | 213,504 | -0.04(-2.30%) |
Oct 25, 2023 | 1.790 | 1.930 | 1.720 | 1.740 | 338,888 | -0.04(-2.25%) |
Oct 24, 2023 | 1.850 | 1.890 | 1.680 | 1.780 | 351,355 | -0.07(-3.78%) |
Oct 23, 2023 | 2.000 | 2.010 | 1.850 | 1.850 | 209,157 | -0.15(-7.50%) |
Oct 20, 2023 | 2.040 | 2.140 | 1.930 | 2.000 | 226,137 | -0.08(-3.85%) |
Oct 19, 2023 | 2.250 | 2.350 | 2.020 | 2.080 | 211,240 | -0.10(-4.59%) |
Oct 18, 2023 | 2.190 | 2.460 | 2.150 | 2.180 | 164,281 | -0.01(-0.46%) |
Oct 17, 2023 | 2.150 | 2.275 | 2.150 | 2.190 | 135,425 | +0.00(+0.00%) |
Oct 16, 2023 | 2.340 | 2.405 | 2.160 | 2.190 | 241,597 | -0.15(-6.41%) |
Oct 13, 2023 | 2.480 | 2.640 | 2.300 | 2.340 | 118,196 | -0.10(-4.10%) |
Oct 12, 2023 | 2.570 | 2.600 | 2.370 | 2.440 | 166,825 | -0.12(-4.69%) |
Oct 11, 2023 | 2.790 | 2.790 | 2.560 | 2.560 | 60,550 | -0.19(-6.91%) |
Oct 10, 2023 | 2.740 | 2.770 | 2.700 | 2.750 | 28,532 | +0.05(+1.85%) |
Oct 09, 2023 | 2.610 | 2.790 | 2.600 | 2.700 | 27,260 | +0.09(+3.45%) |
Oct 06, 2023 | 2.520 | 2.696 | 2.460 | 2.610 | 56,385 | +0.03(+1.16%) |
Oct 05, 2023 | 2.540 | 2.610 | 2.380 | 2.580 | 147,082 | +0.08(+3.20%) |
Oct 04, 2023 | 2.550 | 2.623 | 2.360 | 2.500 | 239,676 | -0.11(-4.21%) |
Oct 03, 2023 | 2.700 | 2.800 | 2.500 | 2.610 | 194,999 | -0.02(-0.57%) |
Oct 02, 2023 | 2.980 | 3.080 | 2.580 | 2.625 | 226,082 | -0.35(-11.91%) |
Sep 29, 2023 | 3.000 | 3.050 | 2.930 | 2.980 | 33,648 | +0.03(+1.02%) |
Sep 28, 2023 | 2.720 | 2.980 | 2.660 | 2.950 | 155,536 | +0.29(+10.90%) |
Sep 27, 2023 | 2.900 | 2.950 | 2.580 | 2.660 | 417,564 | -0.24(-8.28%) |
Sep 26, 2023 | 3.030 | 3.062 | 2.880 | 2.900 | 214,079 | -0.16(-5.23%) |
Sep 25, 2023 | 3.010 | 3.120 | 3.030 | 3.060 | 128,921 | -0.05(-1.61%) |
Sep 22, 2023 | 3.200 | 3.240 | 3.060 | 3.110 | 110,113 | +0.00(+0.00%) |
Sep 21, 2023 | 3.360 | 3.410 | 3.100 | 3.110 | 191,128 | -0.24(-7.16%) |
Sep 20, 2023 | 3.500 | 3.530 | 3.350 | 3.350 | 128,471 | -0.19(-5.37%) |
Sep 19, 2023 | 3.500 | 3.660 | 3.351 | 3.540 | 80,019 | +0.00(+0.00%) |
Sep 18, 2023 | 3.770 | 3.770 | 3.520 | 3.540 | 91,533 | -0.24(-6.35%) |
Sep 15, 2023 | 3.820 | 3.840 | 3.730 | 3.780 | 66,664 | -0.08(-2.07%) |
Sep 14, 2023 | 3.930 | 4.000 | 3.830 | 3.860 | 72,851 | -0.03(-0.77%) |
Sep 13, 2023 | 3.980 | 4.090 | 3.820 | 3.890 | 53,498 | -0.09(-2.26%) |
Sep 12, 2023 | 4.000 | 4.020 | 3.900 | 3.980 | 66,108 | -0.02(-0.50%) |
Sep 11, 2023 | 4.030 | 4.140 | 3.880 | 4.000 | 88,459 | +0.13(+3.36%) |
Sep 08, 2023 | 3.920 | 4.150 | 3.830 | 3.870 | 51,880 | -0.05(-1.28%) |
Sep 07, 2023 | 4.120 | 4.180 | 3.900 | 3.920 | 39,150 | -0.21(-5.08%) |
Sep 06, 2023 | 4.040 | 4.240 | 4.000 | 4.130 | 26,113 | +0.06(+1.47%) |
Sep 05, 2023 | 3.980 | 4.300 | 3.831 | 4.070 | 127,442 | -0.08(-1.93%) |