Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.140 | 9.742 | 9.140 | 9.665 | 6,333 | +0.48(+5.28%) |
Nov 29, 2023 | 9.380 | 10.00 | 9.090 | 9.180 | 33,485 | -0.08(-0.86%) |
Nov 28, 2023 | 9.390 | 9.550 | 9.010 | 9.260 | 8,067 | +0.15(+1.65%) |
Nov 27, 2023 | 9.210 | 9.550 | 9.110 | 9.110 | 12,307 | -0.74(-7.51%) |
Nov 24, 2023 | 9.840 | 9.900 | 9.520 | 9.850 | 7,143 | +0.33(+3.47%) |
Nov 22, 2023 | 9.220 | 9.913 | 9.220 | 9.520 | 25,476 | +0.52(+5.78%) |
Nov 21, 2023 | 8.230 | 9.261 | 8.230 | 9.000 | 12,899 | +0.73(+8.85%) |
Nov 20, 2023 | 7.690 | 8.440 | 7.690 | 8.269 | 12,751 | +0.52(+6.69%) |
Nov 17, 2023 | 7.270 | 7.750 | 6.738 | 7.750 | 25,815 | +0.26(+3.47%) |
Nov 16, 2023 | 7.120 | 8.092 | 7.050 | 7.490 | 25,555 | +0.19(+2.60%) |
Nov 15, 2023 | 6.860 | 7.620 | 6.752 | 7.300 | 19,603 | +0.64(+9.61%) |
Nov 14, 2023 | 6.420 | 7.570 | 6.420 | 6.660 | 22,449 | +0.16(+2.42%) |
Nov 13, 2023 | 6.500 | 6.890 | 6.250 | 6.503 | 11,509 | -0.15(-2.22%) |
Nov 10, 2023 | 6.400 | 6.650 | 6.100 | 6.650 | 19,286 | +0.24(+3.74%) |
Nov 09, 2023 | 6.910 | 7.510 | 6.410 | 6.410 | 21,592 | -1.26(-16.43%) |
Nov 08, 2023 | 8.340 | 8.880 | 7.670 | 7.670 | 23,484 | -0.48(-5.95%) |
Nov 07, 2023 | 7.780 | 8.460 | 7.780 | 8.155 | 14,843 | +0.35(+4.55%) |
Nov 06, 2023 | 7.390 | 8.050 | 7.390 | 7.800 | 9,672 | +0.23(+3.04%) |
Nov 03, 2023 | 7.000 | 7.851 | 7.000 | 7.570 | 18,226 | +0.42(+5.87%) |
Nov 02, 2023 | 6.010 | 7.500 | 6.010 | 7.150 | 22,527 | +1.15(+19.17%) |
Nov 01, 2023 | 6.500 | 6.900 | 6.000 | 6.000 | 30,484 | -0.53(-8.12%) |
Oct 31, 2023 | 6.860 | 6.990 | 6.530 | 6.530 | 16,756 | -0.40(-5.77%) |
Oct 30, 2023 | 7.080 | 7.958 | 6.840 | 6.930 | 19,277 | -0.35(-4.81%) |
Oct 27, 2023 | 6.510 | 7.400 | 6.510 | 7.280 | 15,951 | +0.70(+10.64%) |
Oct 26, 2023 | 7.380 | 7.390 | 6.540 | 6.580 | 16,106 | -0.47(-6.67%) |
Oct 25, 2023 | 6.720 | 7.410 | 6.665 | 7.050 | 18,446 | +0.27(+3.98%) |
Oct 24, 2023 | 8.520 | 8.930 | 6.620 | 6.780 | 62,532 | -1.73(-20.33%) |
Oct 23, 2023 | 8.010 | 9.870 | 8.010 | 8.510 | 114,335 | +0.68(+8.68%) |
Oct 20, 2023 | 6.930 | 8.100 | 6.820 | 7.830 | 28,678 | +0.97(+14.14%) |
Oct 19, 2023 | 6.160 | 6.940 | 5.910 | 6.860 | 40,949 | +0.61(+9.76%) |
Oct 18, 2023 | 6.600 | 7.080 | 6.165 | 6.250 | 50,494 | -0.54(-7.95%) |
Oct 17, 2023 | 6.900 | 8.285 | 6.290 | 6.790 | 199,052 | -0.19(-2.72%) |
Oct 16, 2023 | 5.200 | 7.650 | 5.120 | 6.980 | 165,047 | +1.78(+34.23%) |
Oct 13, 2023 | 5.010 | 5.530 | 5.010 | 5.200 | 24,789 | +0.09(+1.76%) |
Oct 12, 2023 | 5.010 | 5.300 | 5.010 | 5.110 | 15,139 | +0.19(+3.86%) |
Oct 11, 2023 | 4.750 | 5.260 | 4.730 | 4.920 | 35,673 | +0.21(+4.46%) |
Oct 10, 2023 | 4.530 | 4.860 | 4.530 | 4.710 | 20,262 | +0.21(+4.67%) |
Oct 09, 2023 | 4.350 | 4.900 | 4.350 | 4.500 | 54,959 | +0.23(+5.39%) |
Oct 06, 2023 | 4.250 | 4.400 | 4.010 | 4.270 | 42,037 | +0.40(+10.34%) |
Oct 05, 2023 | 4.400 | 5.074 | 3.810 | 3.870 | 83,740 | -0.51(-11.64%) |
Oct 04, 2023 | 4.530 | 5.230 | 4.330 | 4.380 | 97,490 | -0.24(-5.19%) |
Oct 03, 2023 | 4.920 | 4.970 | 4.570 | 4.620 | 41,719 | +0.02(+0.43%) |
Oct 02, 2023 | 4.720 | 5.370 | 4.450 | 4.600 | 35,743 | +4.17(+957.71%) |
Sep 29, 2023 | 0.5000 | 0.5422 | 0.4300 | 0.4349 | 152,936 | -0.08(-14.73%) |
Sep 28, 2023 | 0.5000 | 0.5100 | 0.4700 | 0.5100 | 80,335 | +0.05(+10.22%) |
Sep 27, 2023 | 0.4200 | 0.4989 | 0.4200 | 0.4627 | 157,893 | +0.05(+12.83%) |
Sep 26, 2023 | 0.4631 | 0.4900 | 0.4083 | 0.4101 | 99,091 | -0.07(-14.56%) |
Sep 25, 2023 | 0.4912 | 0.4812 | 0.4800 | 0.4800 | 140,855 | -0.01(-2.26%) |
Sep 22, 2023 | 0.5100 | 0.5100 | 0.4911 | 0.4911 | 65,181 | +0.00(+0.02%) |
Sep 21, 2023 | 0.5100 | 0.5246 | 0.4910 | 0.4910 | 76,044 | -0.02(-3.73%) |
Sep 20, 2023 | 0.5100 | 0.5350 | 0.5100 | 0.5100 | 53,065 | -0.01(-1.92%) |
Sep 19, 2023 | 0.5300 | 0.5500 | 0.5152 | 0.5200 | 96,600 | +0.01(+0.97%) |
Sep 18, 2023 | 0.5500 | 0.6000 | 0.5100 | 0.5150 | 202,996 | -0.00(-0.19%) |
Sep 15, 2023 | 0.4806 | 0.5300 | 0.4806 | 0.5160 | 32,272 | +0.01(+0.98%) |
Sep 14, 2023 | 0.5106 | 0.5479 | 0.5106 | 0.5110 | 54,446 | -0.01(-1.92%) |
Sep 13, 2023 | 0.5300 | 0.5570 | 0.5150 | 0.5210 | 52,461 | -0.00(-0.38%) |
Sep 12, 2023 | 0.5350 | 0.5496 | 0.5110 | 0.5230 | 78,807 | -0.01(-2.55%) |
Sep 11, 2023 | 0.5343 | 0.5587 | 0.5160 | 0.5367 | 75,368 | +0.01(+2.23%) |
Sep 08, 2023 | 0.5050 | 0.5500 | 0.5050 | 0.5250 | 46,546 | +0.01(+2.32%) |
Sep 07, 2023 | 0.5499 | 0.5700 | 0.5010 | 0.5131 | 91,210 | -0.02(-3.50%) |
Sep 06, 2023 | 0.5048 | 0.5750 | 0.5048 | 0.5317 | 106,155 | +0.01(+2.25%) |
Sep 05, 2023 | 0.5000 | 0.5690 | 0.5000 | 0.5200 | 126,640 | +0.02(+3.90%) |