Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.200 | 4.200 | 4.060 | 4.135 | 6,025 | -0.07(-1.55%) |
Nov 29, 2023 | 4.400 | 4.396 | 4.160 | 4.200 | 7,481 | -0.26(-5.91%) |
Nov 28, 2023 | 4.600 | 4.600 | 4.390 | 4.464 | 8,975 | -0.14(-2.96%) |
Nov 27, 2023 | 4.600 | 4.786 | 4.510 | 4.600 | 6,627 | -0.11(-2.34%) |
Nov 24, 2023 | 4.570 | 4.800 | 4.510 | 4.710 | 2,440 | +0.20(+4.43%) |
Nov 22, 2023 | 4.610 | 4.850 | 4.500 | 4.510 | 9,314 | -0.27(-5.65%) |
Nov 21, 2023 | 4.350 | 4.850 | 4.350 | 4.780 | 14,770 | +0.35(+7.90%) |
Nov 20, 2023 | 4.000 | 4.500 | 3.985 | 4.430 | 21,203 | +0.43(+10.75%) |
Nov 17, 2023 | 4.000 | 4.050 | 3.926 | 4.000 | 8,834 | +0.16(+4.17%) |
Nov 16, 2023 | 3.990 | 4.070 | 3.792 | 3.840 | 30,630 | +0.00(+0.00%) |
Nov 15, 2023 | 3.800 | 3.950 | 3.750 | 3.840 | 11,638 | +0.09(+2.40%) |
Nov 14, 2023 | 3.860 | 4.070 | 3.718 | 3.750 | 14,263 | -0.12(-3.23%) |
Nov 13, 2023 | 4.055 | 4.055 | 3.760 | 3.875 | 4,672 | -0.04(-1.15%) |
Nov 10, 2023 | 3.590 | 4.010 | 3.590 | 3.920 | 4,612 | +0.27(+7.40%) |
Nov 09, 2023 | 3.940 | 4.040 | 3.650 | 3.650 | 24,503 | -0.15(-3.95%) |
Nov 08, 2023 | 4.190 | 4.290 | 3.800 | 3.800 | 17,176 | -0.44(-10.38%) |
Nov 07, 2023 | 5.040 | 5.040 | 4.150 | 4.240 | 11,017 | -0.37(-8.03%) |
Nov 06, 2023 | 4.880 | 4.987 | 4.600 | 4.610 | 21,146 | -0.13(-2.74%) |
Nov 03, 2023 | 4.630 | 4.790 | 4.575 | 4.740 | 21,480 | +0.48(+11.27%) |
Nov 02, 2023 | 4.630 | 4.630 | 4.230 | 4.260 | 22,164 | -0.19(-4.27%) |
Nov 01, 2023 | 4.400 | 4.560 | 4.400 | 4.450 | 12,130 | +0.07(+1.60%) |
Oct 31, 2023 | 4.190 | 4.460 | 4.090 | 4.380 | 38,857 | +0.24(+5.80%) |
Oct 30, 2023 | 3.800 | 4.140 | 3.800 | 4.140 | 27,513 | +0.32(+8.38%) |
Oct 27, 2023 | 3.935 | 3.935 | 3.820 | 3.820 | 7,528 | -0.09(-2.30%) |
Oct 26, 2023 | 3.828 | 3.980 | 3.828 | 3.910 | 9,879 | +0.00(+0.00%) |
Oct 25, 2023 | 4.100 | 4.150 | 3.900 | 3.910 | 12,034 | -0.14(-3.46%) |
Oct 24, 2023 | 3.970 | 4.340 | 3.920 | 4.050 | 57,778 | -0.01(-0.36%) |
Oct 23, 2023 | 3.750 | 4.430 | 3.720 | 4.064 | 60,875 | +0.24(+6.40%) |
Oct 20, 2023 | 3.720 | 4.260 | 3.150 | 3.820 | 96,706 | +0.02(+0.53%) |
Oct 19, 2023 | 4.210 | 4.505 | 3.770 | 3.800 | 79,477 | -0.50(-11.63%) |
Oct 18, 2023 | 4.750 | 4.939 | 4.230 | 4.300 | 48,614 | -0.54(-11.16%) |
Oct 17, 2023 | 4.250 | 5.490 | 4.200 | 4.840 | 159,649 | +4.59(+1867.48%) |
Oct 16, 2023 | 0.3675 | 0.3747 | 0.2200 | 0.2460 | 2,782,666 | -0.10(-29.63%) |
Oct 13, 2023 | 0.3700 | 0.3799 | 0.3441 | 0.3496 | 288,222 | -0.02(-6.52%) |
Oct 12, 2023 | 0.3600 | 0.4000 | 0.3500 | 0.3740 | 166,954 | +0.01(+1.91%) |
Oct 11, 2023 | 0.4000 | 0.4000 | 0.3600 | 0.3670 | 191,462 | -0.00(-0.81%) |
Oct 10, 2023 | 0.4100 | 0.4259 | 0.3500 | 0.3700 | 1,831,759 | -0.05(-12.94%) |
Oct 09, 2023 | 0.4172 | 0.4300 | 0.4000 | 0.4250 | 193,137 | -0.01(-1.19%) |
Oct 06, 2023 | 0.4800 | 0.4986 | 0.4150 | 0.4301 | 378,045 | -0.05(-10.40%) |
Oct 05, 2023 | 0.5429 | 0.5474 | 0.4567 | 0.4800 | 1,497,012 | -0.14(-23.08%) |
Oct 04, 2023 | 0.5253 | 0.6330 | 0.5253 | 0.6240 | 1,775,317 | +0.08(+15.53%) |
Oct 03, 2023 | 0.5650 | 0.5989 | 0.5220 | 0.5401 | 189,597 | -0.04(-7.36%) |
Oct 02, 2023 | 0.6195 | 0.6367 | 0.5700 | 0.5830 | 208,198 | -0.01(-1.19%) |
Sep 29, 2023 | 0.6000 | 0.6370 | 0.5900 | 0.5900 | 55,261 | -0.02(-3.28%) |
Sep 28, 2023 | 0.6400 | 0.6400 | 0.5900 | 0.6100 | 37,534 | +0.03(+4.72%) |
Sep 27, 2023 | 0.6000 | 0.6197 | 0.5825 | 0.5825 | 136,624 | -0.03(-4.51%) |
Sep 26, 2023 | 0.6267 | 0.6348 | 0.6000 | 0.6100 | 33,674 | +0.01(+1.67%) |
Sep 25, 2023 | 0.6000 | 0.6300 | 0.5970 | 0.6000 | 75,453 | +0.00(+0.17%) |
Sep 22, 2023 | 0.6100 | 0.6300 | 0.5825 | 0.5990 | 184,572 | -0.02(-3.23%) |
Sep 21, 2023 | 0.6000 | 0.6446 | 0.6000 | 0.6190 | 108,877 | -0.02(-3.28%) |
Sep 20, 2023 | 0.6400 | 0.6895 | 0.6200 | 0.6400 | 130,759 | +0.00(+0.00%) |
Sep 19, 2023 | 0.6600 | 0.6900 | 0.6300 | 0.6400 | 36,757 | +0.01(+2.07%) |
Sep 18, 2023 | 0.6300 | 0.7000 | 0.6250 | 0.6270 | 119,561 | -0.00(-0.16%) |
Sep 15, 2023 | 0.6900 | 0.6996 | 0.6280 | 0.6280 | 121,896 | -0.04(-6.17%) |
Sep 14, 2023 | 0.6700 | 0.6995 | 0.6600 | 0.6693 | 46,079 | +0.01(+1.55%) |
Sep 13, 2023 | 0.6284 | 0.6909 | 0.6284 | 0.6591 | 181,747 | -0.01(-2.04%) |
Sep 12, 2023 | 0.6923 | 0.7035 | 0.6510 | 0.6728 | 74,972 | +0.00(+0.42%) |
Sep 11, 2023 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | 94,796 | -0.03(-4.29%) |
Sep 08, 2023 | 0.8190 | 0.8200 | 0.6812 | 0.7000 | 285,160 | -0.04(-5.42%) |
Sep 07, 2023 | 0.7500 | 0.8100 | 0.7332 | 0.7401 | 40,076 | -0.02(-3.06%) |
Sep 06, 2023 | 0.7600 | 0.8015 | 0.7500 | 0.7635 | 14,792 | +0.00(+0.13%) |
Sep 05, 2023 | 0.7938 | 0.8133 | 0.7601 | 0.7625 | 73,176 | -0.05(-5.86%) |