Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 0.9615 | 1.080 | 0.9300 | 0.9450 | 2,743,558 | -0.18(-16.37%) |
Nov 29, 2023 | 1.120 | 1.160 | 1.090 | 1.130 | 2,573,768 | +0.01(+0.89%) |
Nov 28, 2023 | 1.110 | 1.180 | 1.010 | 1.120 | 4,933,571 | -0.02(-1.75%) |
Nov 27, 2023 | 1.190 | 1.230 | 1.080 | 1.140 | 20,048,156 | +0.14(+14.32%) |
Nov 24, 2023 | 0.9000 | 1.030 | 0.9000 | 0.9972 | 4,410,062 | +0.13(+14.62%) |
Nov 22, 2023 | 0.8200 | 0.9989 | 0.8100 | 0.8700 | 1,973,917 | +0.07(+8.48%) |
Nov 21, 2023 | 0.8000 | 0.8500 | 0.7500 | 0.8020 | 1,647,126 | +0.00(+0.25%) |
Nov 20, 2023 | 0.7700 | 0.8361 | 0.7699 | 0.8000 | 1,675,076 | +0.04(+5.26%) |
Nov 17, 2023 | 0.7598 | 0.8500 | 0.7410 | 0.7600 | 3,441,361 | -0.09(-10.59%) |
Nov 16, 2023 | 1.770 | 1.790 | 0.8439 | 0.8500 | 65,296,496 | -0.02(-2.30%) |
Nov 15, 2023 | 0.8600 | 0.8999 | 0.8588 | 0.8700 | 111,110 | +0.00(+0.00%) |
Nov 14, 2023 | 0.8686 | 0.9490 | 0.8205 | 0.8700 | 392,480 | -0.01(-1.14%) |
Nov 13, 2023 | 0.8200 | 0.8800 | 0.8001 | 0.8800 | 158,156 | +0.06(+7.45%) |
Nov 10, 2023 | 0.7988 | 0.8260 | 0.7988 | 0.8190 | 117,599 | -0.01(-0.96%) |
Nov 09, 2023 | 0.8200 | 0.8400 | 0.8000 | 0.8269 | 157,886 | +0.02(+1.95%) |
Nov 08, 2023 | 0.8110 | 0.8404 | 0.7901 | 0.8111 | 309,399 | -0.04(-4.58%) |
Nov 07, 2023 | 0.8623 | 0.8785 | 0.7900 | 0.8500 | 394,649 | +0.03(+3.84%) |
Nov 06, 2023 | 0.7954 | 0.8603 | 0.7900 | 0.8186 | 631,330 | +0.02(+2.89%) |
Nov 03, 2023 | 0.7300 | 0.8000 | 0.6983 | 0.7956 | 742,437 | +0.07(+10.30%) |
Nov 02, 2023 | 0.7500 | 0.7500 | 0.7000 | 0.7213 | 680,152 | -0.03(-3.83%) |
Nov 01, 2023 | 0.8180 | 0.8184 | 0.7300 | 0.7500 | 505,790 | -0.05(-6.25%) |
Oct 31, 2023 | 0.9000 | 0.9000 | 0.7501 | 0.8000 | 1,663,361 | -0.10(-11.11%) |
Oct 30, 2023 | 0.8500 | 1.040 | 0.8400 | 0.9000 | 5,505,540 | +0.04(+4.41%) |
Oct 27, 2023 | 1.280 | 1.450 | 0.8150 | 0.8620 | 94,237,640 | +0.29(+51.76%) |
Oct 26, 2023 | 0.8700 | 0.8699 | 0.5500 | 0.5680 | 794,622 | -0.20(-26.23%) |
Oct 25, 2023 | 0.9400 | 0.9400 | 0.7601 | 0.7700 | 356,609 | -0.17(-18.09%) |
Oct 24, 2023 | 0.9900 | 1.020 | 0.9014 | 0.9400 | 370,480 | -0.05(-5.37%) |
Oct 23, 2023 | 1.900 | 1.986 | 0.9500 | 0.9933 | 1,160,639 | -0.76(-43.24%) |
Oct 20, 2023 | 1.820 | 1.850 | 1.710 | 1.750 | 50,386 | -0.06(-3.31%) |
Oct 19, 2023 | 2.020 | 2.020 | 1.810 | 1.810 | 17,484 | -0.19(-9.50%) |
Oct 18, 2023 | 1.980 | 2.040 | 1.930 | 2.000 | 35,673 | -0.01(-0.50%) |
Oct 17, 2023 | 2.000 | 2.050 | 1.970 | 2.010 | 34,985 | +0.01(+0.50%) |
Oct 16, 2023 | 1.990 | 2.050 | 1.970 | 2.000 | 30,560 | -0.01(-0.50%) |
Oct 13, 2023 | 2.050 | 2.059 | 2.000 | 2.010 | 15,568 | +0.01(+0.50%) |
Oct 12, 2023 | 2.140 | 2.150 | 1.940 | 2.000 | 17,998 | -0.15(-6.98%) |
Oct 11, 2023 | 2.240 | 2.240 | 2.130 | 2.150 | 19,435 | -0.09(-4.02%) |
Oct 10, 2023 | 2.600 | 2.600 | 2.205 | 2.240 | 29,826 | -0.38(-14.50%) |
Oct 09, 2023 | 2.900 | 2.900 | 2.600 | 2.620 | 34,138 | -0.33(-11.19%) |
Oct 06, 2023 | 3.090 | 3.181 | 2.950 | 2.950 | 79,465 | -0.11(-3.59%) |
Oct 05, 2023 | 3.200 | 3.200 | 3.050 | 3.060 | 9,935 | -0.14(-4.38%) |
Oct 04, 2023 | 3.340 | 3.340 | 3.200 | 3.200 | 13,454 | -0.14(-4.19%) |
Oct 03, 2023 | 3.510 | 3.612 | 3.340 | 3.340 | 5,284 | -0.26(-7.22%) |
Oct 02, 2023 | 3.710 | 3.710 | 3.600 | 3.600 | 1,813 | -0.15(-3.87%) |
Sep 29, 2023 | 3.950 | 3.990 | 3.710 | 3.745 | 10,993 | -0.19(-4.95%) |
Sep 28, 2023 | 3.855 | 3.948 | 3.810 | 3.940 | 2,771 | +0.06(+1.55%) |
Sep 27, 2023 | 3.830 | 3.970 | 3.810 | 3.880 | 4,731 | +0.07(+1.82%) |
Sep 26, 2023 | 3.825 | 3.825 | 3.810 | 3.811 | 1,192 | +0.05(+1.35%) |
Sep 22, 2023 | 3.760 | 43 | +0.16(+4.44%) | |||
Sep 21, 2023 | 3.600 | 3.600 | 3.600 | 3.600 | 1,474 | +0.00(+0.00%) |
Sep 20, 2023 | 3.870 | 4.011 | 3.600 | 3.600 | 11,027 | -0.25(-6.49%) |
Sep 19, 2023 | 4.000 | 4.075 | 3.850 | 3.850 | 9,439 | -0.06(-1.53%) |
Sep 18, 2023 | 4.020 | 4.260 | 3.910 | 3.910 | 4,045 | +0.00(+0.00%) |
Sep 15, 2023 | 3.950 | 4.274 | 3.900 | 3.910 | 11,841 | +0.01(+0.26%) |
Sep 14, 2023 | 3.950 | 4.000 | 3.900 | 3.900 | 13,606 | -0.05(-1.27%) |
Sep 13, 2023 | 3.950 | 4.020 | 3.950 | 3.950 | 2,950 | +0.00(+0.00%) |
Sep 12, 2023 | 4.100 | 4.100 | 3.950 | 3.950 | 6,988 | -0.05(-1.25%) |
Sep 11, 2023 | 4.150 | 4.000 | 15,296 | -0.77(-16.21%) | ||
Sep 06, 2023 | 4.774 | 0 | +0.09(+2.00%) | |||
Sep 05, 2023 | 4.520 | 4.800 | 4.370 | 4.680 | 6,257 | +0.13(+2.86%) |