Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 1.380 | 1.400 | 1.310 | 1.350 | 236,189 | +0.04(+3.05%) |
Nov 29, 2023 | 1.460 | 1.460 | 1.310 | 1.310 | 351,647 | -0.10(-7.09%) |
Nov 28, 2023 | 1.570 | 1.570 | 1.362 | 1.410 | 334,054 | -0.09(-6.00%) |
Nov 27, 2023 | 1.650 | 1.650 | 1.460 | 1.500 | 388,677 | -0.07(-4.46%) |
Nov 24, 2023 | 1.520 | 1.650 | 1.520 | 1.570 | 292,783 | +0.04(+2.61%) |
Nov 22, 2023 | 1.500 | 1.680 | 1.420 | 1.530 | 790,846 | -0.02(-1.29%) |
Nov 21, 2023 | 1.280 | 1.580 | 1.260 | 1.550 | 1,254,139 | +0.24(+18.32%) |
Nov 20, 2023 | 1.320 | 1.397 | 1.240 | 1.310 | 547,063 | +0.02(+1.55%) |
Nov 17, 2023 | 1.330 | 1.331 | 1.250 | 1.290 | 306,119 | -0.05(-3.73%) |
Nov 16, 2023 | 1.400 | 1.425 | 1.295 | 1.340 | 514,050 | -0.11(-7.59%) |
Nov 15, 2023 | 1.390 | 1.500 | 1.380 | 1.450 | 764,344 | +0.02(+1.40%) |
Nov 14, 2023 | 1.430 | 1.530 | 1.390 | 1.430 | 1,079,166 | -0.04(-2.72%) |
Nov 13, 2023 | 1.300 | 1.540 | 1.260 | 1.470 | 2,097,901 | +0.12(+8.89%) |
Nov 10, 2023 | 1.300 | 1.350 | 1.240 | 1.350 | 1,826,766 | -0.03(-2.17%) |
Nov 09, 2023 | 1.270 | 1.460 | 1.150 | 1.380 | 59,293,336 | +0.64(+86.49%) |
Nov 08, 2023 | 0.8184 | 0.8321 | 0.7360 | 0.7400 | 324,955 | -0.09(-10.74%) |
Nov 07, 2023 | 0.7956 | 0.8400 | 0.7340 | 0.8290 | 390,689 | +0.10(+13.55%) |
Nov 06, 2023 | 0.7900 | 0.7907 | 0.7300 | 0.7301 | 607,361 | -0.19(-20.47%) |
Nov 03, 2023 | 0.8500 | 1.010 | 0.8200 | 0.9180 | 521,523 | +0.11(+13.33%) |
Nov 02, 2023 | 0.7972 | 0.8560 | 0.7972 | 0.8100 | 236,469 | +0.02(+2.53%) |
Nov 01, 2023 | 0.7748 | 0.8100 | 0.7600 | 0.7900 | 165,983 | -0.01(-1.10%) |
Oct 31, 2023 | 0.7500 | 0.8100 | 0.7200 | 0.7988 | 202,347 | +0.08(+10.48%) |
Oct 30, 2023 | 0.7476 | 0.7500 | 0.7049 | 0.7230 | 156,633 | -0.00(-0.33%) |
Oct 27, 2023 | 0.7689 | 0.7800 | 0.7011 | 0.7254 | 215,313 | -0.01(-1.28%) |
Oct 26, 2023 | 0.7450 | 0.7900 | 0.7100 | 0.7348 | 178,695 | +0.00(+0.66%) |
Oct 25, 2023 | 0.7383 | 0.7898 | 0.7101 | 0.7300 | 157,921 | -0.01(-1.35%) |
Oct 24, 2023 | 0.7385 | 0.8300 | 0.6913 | 0.7400 | 534,078 | +0.01(+1.37%) |
Oct 23, 2023 | 0.6900 | 0.7388 | 0.6500 | 0.7300 | 342,737 | +0.06(+8.52%) |
Oct 20, 2023 | 0.7500 | 0.7500 | 0.6212 | 0.6727 | 522,176 | -0.06(-7.72%) |
Oct 19, 2023 | 0.7551 | 0.7900 | 0.7000 | 0.7290 | 554,359 | -0.02(-2.90%) |
Oct 18, 2023 | 0.9310 | 0.9777 | 0.7263 | 0.7508 | 1,252,705 | -0.18(-18.99%) |
Oct 17, 2023 | 0.7715 | 1.080 | 0.7500 | 0.9268 | 3,102,630 | +0.17(+22.69%) |
Oct 16, 2023 | 0.7500 | 0.7900 | 0.7000 | 0.7554 | 682,675 | +0.03(+3.75%) |
Oct 13, 2023 | 0.8279 | 0.8400 | 0.7250 | 0.7281 | 566,650 | -0.07(-8.99%) |
Oct 12, 2023 | 1.000 | 1.000 | 0.7900 | 0.8000 | 1,080,260 | -0.19(-19.19%) |
Oct 11, 2023 | 1.350 | 1.396 | 0.9800 | 0.9900 | 1,493,093 | -0.32(-24.43%) |
Oct 10, 2023 | 1.300 | 1.400 | 1.280 | 1.310 | 559,216 | -0.03(-2.24%) |
Oct 09, 2023 | 1.540 | 1.540 | 1.340 | 1.340 | 387,931 | -0.17(-11.26%) |
Oct 06, 2023 | 1.600 | 1.600 | 1.510 | 1.510 | 308,890 | -0.08(-5.03%) |
Oct 05, 2023 | 1.640 | 1.680 | 1.590 | 1.590 | 165,254 | -0.05(-3.05%) |
Oct 04, 2023 | 1.640 | 1.700 | 1.600 | 1.640 | 131,020 | -0.02(-1.20%) |
Oct 03, 2023 | 1.720 | 1.750 | 1.610 | 1.660 | 162,424 | -0.09(-5.14%) |
Oct 02, 2023 | 1.850 | 1.930 | 1.660 | 1.750 | 397,063 | -0.10(-5.41%) |
Sep 29, 2023 | 1.880 | 1.900 | 1.810 | 1.850 | 112,389 | +0.00(+0.00%) |
Sep 28, 2023 | 1.840 | 1.960 | 1.800 | 1.850 | 175,788 | +0.05(+2.78%) |
Sep 27, 2023 | 1.890 | 1.980 | 1.800 | 1.800 | 83,859 | -0.07(-3.74%) |
Sep 26, 2023 | 1.740 | 1.960 | 1.710 | 1.870 | 166,184 | +0.11(+6.25%) |
Sep 25, 2023 | 1.760 | 1.760 | 1.650 | 1.760 | 225,558 | +0.01(+0.57%) |
Sep 22, 2023 | 1.980 | 2.000 | 1.750 | 1.750 | 275,117 | -0.21(-10.71%) |
Sep 21, 2023 | 2.120 | 2.135 | 1.930 | 1.960 | 219,657 | -0.18(-8.41%) |
Sep 20, 2023 | 2.260 | 2.260 | 2.120 | 2.140 | 188,212 | -0.12(-5.31%) |
Sep 19, 2023 | 2.240 | 2.260 | 2.207 | 2.260 | 139,070 | +0.04(+1.80%) |
Sep 18, 2023 | 2.710 | 2.783 | 2.150 | 2.220 | 429,368 | -0.49(-18.08%) |
Sep 15, 2023 | 2.130 | 2.730 | 2.130 | 2.710 | 553,736 | +0.58(+27.23%) |
Sep 14, 2023 | 2.210 | 2.329 | 2.120 | 2.130 | 454,742 | -0.37(-14.66%) |
Sep 13, 2023 | 3.075 | 3.239 | 2.296 | 2.496 | 434,343 | -0.74(-22.96%) |
Sep 12, 2023 | 3.450 | 3.490 | 3.240 | 3.240 | 99,989 | -0.22(-6.33%) |
Sep 11, 2023 | 3.659 | 3.659 | 3.447 | 3.459 | 85,973 | -0.17(-4.71%) |
Sep 08, 2023 | 3.898 | 3.898 | 3.480 | 3.630 | 81,059 | +0.03(+0.83%) |
Sep 07, 2023 | 3.750 | 3.760 | 3.487 | 3.600 | 62,941 | -0.13(-3.42%) |
Sep 06, 2023 | 3.750 | 3.885 | 3.720 | 3.728 | 81,504 | -0.16(-4.05%) |
Sep 05, 2023 | 4.050 | 4.050 | 3.780 | 3.885 | 60,488 | +0.04(+1.17%) |