Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 12.70 | 15.11 | 12.04 | 14.31 | 272,384 | +1.96(+15.87%) |
Nov 29, 2023 | 12.09 | 12.99 | 12.06 | 12.35 | 105,830 | +0.38(+3.17%) |
Nov 28, 2023 | 10.72 | 12.54 | 10.72 | 11.97 | 313,378 | +1.07(+9.82%) |
Nov 27, 2023 | 8.650 | 10.94 | 8.435 | 10.90 | 142,915 | +2.46(+29.15%) |
Nov 24, 2023 | 8.010 | 9.010 | 8.010 | 8.440 | 32,237 | +0.06(+0.72%) |
Nov 22, 2023 | 9.030 | 9.236 | 7.850 | 8.380 | 74,352 | -0.14(-1.64%) |
Nov 21, 2023 | 8.380 | 9.230 | 8.070 | 8.520 | 114,208 | +0.06(+0.71%) |
Nov 20, 2023 | 7.740 | 9.200 | 7.200 | 8.460 | 440,909 | +1.11(+15.10%) |
Nov 17, 2023 | 6.630 | 11.98 | 5.700 | 7.350 | 1,786,778 | +1.44(+24.37%) |
Nov 16, 2023 | 5.790 | 6.073 | 5.510 | 5.910 | 29,163 | +0.24(+4.23%) |
Nov 15, 2023 | 5.570 | 5.860 | 5.500 | 5.670 | 24,624 | +0.30(+5.59%) |
Nov 14, 2023 | 5.700 | 5.750 | 5.350 | 5.370 | 23,434 | -0.04(-0.74%) |
Nov 13, 2023 | 6.020 | 6.029 | 5.250 | 5.410 | 27,338 | -0.72(-11.75%) |
Nov 10, 2023 | 6.320 | 6.320 | 5.830 | 6.130 | 13,941 | -0.16(-2.49%) |
Nov 09, 2023 | 6.300 | 6.750 | 5.800 | 6.287 | 34,509 | +0.08(+1.23%) |
Nov 08, 2023 | 5.490 | 6.460 | 5.450 | 6.210 | 63,443 | +0.78(+14.36%) |
Nov 07, 2023 | 5.260 | 5.500 | 5.150 | 5.430 | 13,433 | +0.09(+1.69%) |
Nov 06, 2023 | 4.570 | 5.420 | 4.570 | 5.340 | 33,340 | +0.77(+16.85%) |
Nov 03, 2023 | 4.560 | 4.650 | 4.530 | 4.570 | 18,814 | +0.06(+1.33%) |
Nov 02, 2023 | 4.440 | 4.860 | 4.340 | 4.510 | 14,392 | -0.20(-4.25%) |
Nov 01, 2023 | 4.800 | 4.820 | 4.489 | 4.710 | 25,328 | -0.02(-0.42%) |
Oct 31, 2023 | 4.250 | 4.738 | 4.150 | 4.730 | 37,102 | +0.54(+12.89%) |
Oct 30, 2023 | 4.300 | 4.370 | 3.941 | 4.190 | 41,290 | +0.25(+6.35%) |
Oct 27, 2023 | 4.230 | 4.230 | 3.940 | 3.940 | 27,613 | -0.11(-2.72%) |
Oct 26, 2023 | 3.900 | 4.290 | 3.890 | 4.050 | 22,307 | +0.17(+4.25%) |
Oct 25, 2023 | 3.910 | 4.000 | 3.800 | 3.885 | 18,761 | -0.03(-0.64%) |
Oct 24, 2023 | 4.060 | 4.140 | 3.800 | 3.910 | 22,658 | -0.12(-2.98%) |
Oct 23, 2023 | 4.250 | 4.340 | 4.000 | 4.030 | 11,846 | -0.22(-5.18%) |
Oct 20, 2023 | 4.530 | 4.600 | 4.190 | 4.250 | 16,064 | -0.37(-8.01%) |
Oct 19, 2023 | 4.850 | 4.893 | 4.540 | 4.620 | 14,634 | -0.21(-4.35%) |
Oct 18, 2023 | 5.040 | 5.120 | 4.770 | 4.830 | 22,164 | -0.20(-3.98%) |
Oct 17, 2023 | 4.940 | 5.160 | 4.930 | 5.030 | 25,037 | +0.02(+0.40%) |
Oct 16, 2023 | 5.120 | 5.230 | 4.950 | 5.010 | 21,726 | -0.06(-1.18%) |
Oct 13, 2023 | 5.230 | 5.230 | 5.020 | 5.070 | 16,523 | +0.05(+1.00%) |
Oct 12, 2023 | 5.210 | 5.210 | 5.001 | 5.020 | 14,301 | -0.12(-2.34%) |
Oct 11, 2023 | 5.200 | 5.260 | 5.140 | 5.140 | 7,630 | -0.03(-0.58%) |
Oct 10, 2023 | 5.050 | 5.250 | 5.040 | 5.170 | 16,653 | +0.10(+1.97%) |
Oct 09, 2023 | 5.060 | 5.140 | 5.000 | 5.070 | 18,210 | -0.04(-0.78%) |
Oct 06, 2023 | 4.960 | 5.170 | 4.940 | 5.110 | 37,535 | +0.15(+3.02%) |
Oct 05, 2023 | 5.000 | 5.100 | 4.930 | 4.960 | 39,101 | -0.05(-1.00%) |
Oct 04, 2023 | 5.300 | 5.430 | 5.010 | 5.010 | 32,635 | -0.37(-6.88%) |
Oct 03, 2023 | 5.010 | 5.500 | 5.010 | 5.380 | 68,190 | +0.18(+3.46%) |
Oct 02, 2023 | 6.490 | 6.574 | 5.050 | 5.200 | 112,615 | -1.39(-21.09%) |
Sep 29, 2023 | 6.000 | 7.431 | 6.000 | 6.590 | 205,419 | +6.21(+1634.21%) |
Sep 28, 2023 | 0.4400 | 0.4500 | 0.3800 | 0.3800 | 1,138,298 | -0.05(-11.73%) |
Sep 27, 2023 | 0.4200 | 0.4487 | 0.4100 | 0.4305 | 379,804 | +0.01(+1.75%) |
Sep 26, 2023 | 0.4474 | 0.4474 | 0.4177 | 0.4231 | 125,213 | -0.01(-1.28%) |
Sep 25, 2023 | 0.4456 | 0.4477 | 0.4176 | 0.4286 | 216,386 | -0.02(-4.86%) |
Sep 22, 2023 | 0.4500 | 0.4638 | 0.4500 | 0.4505 | 106,879 | -0.00(-0.55%) |
Sep 21, 2023 | 0.4500 | 0.4549 | 0.4400 | 0.4530 | 205,864 | +0.02(+3.97%) |
Sep 20, 2023 | 0.4500 | 0.4599 | 0.4333 | 0.4357 | 375,155 | -0.01(-2.70%) |
Sep 19, 2023 | 0.4700 | 0.4800 | 0.4478 | 0.4478 | 289,283 | -0.02(-4.56%) |
Sep 18, 2023 | 0.5000 | 0.5009 | 0.4692 | 0.4692 | 238,610 | -0.02(-3.85%) |
Sep 15, 2023 | 0.5000 | 0.5090 | 0.4730 | 0.4880 | 834,876 | -0.01(-2.40%) |
Sep 14, 2023 | 0.5100 | 0.5237 | 0.5000 | 0.5000 | 355,553 | -0.01(-1.75%) |
Sep 13, 2023 | 0.5200 | 0.5364 | 0.5089 | 0.5089 | 155,288 | -0.00(-0.57%) |
Sep 12, 2023 | 0.5400 | 0.5400 | 0.5100 | 0.5118 | 273,690 | +0.00(+0.22%) |
Sep 11, 2023 | 0.5300 | 0.5557 | 0.5100 | 0.5107 | 186,236 | -0.02(-3.28%) |
Sep 08, 2023 | 0.5290 | 0.5290 | 0.5000 | 0.5280 | 411,115 | +0.00(+0.00%) |
Sep 07, 2023 | 0.5262 | 0.5300 | 0.5040 | 0.5280 | 360,645 | -0.00(-0.60%) |
Sep 06, 2023 | 0.5878 | 0.5878 | 0.5305 | 0.5312 | 177,488 | -0.03(-4.55%) |
Sep 05, 2023 | 0.5797 | 0.5845 | 0.5510 | 0.5565 | 164,718 | -0.02(-3.87%) |