Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 1.700 | 1.740 | 1.670 | 1.670 | 204,103 | -0.03(-1.76%) |
Nov 29, 2023 | 1.730 | 1.776 | 1.680 | 1.700 | 313,535 | -0.04(-2.30%) |
Nov 28, 2023 | 1.730 | 1.760 | 1.710 | 1.740 | 301,476 | +0.00(+0.00%) |
Nov 27, 2023 | 1.700 | 1.785 | 1.700 | 1.740 | 374,941 | +0.01(+0.58%) |
Nov 24, 2023 | 1.660 | 1.770 | 1.650 | 1.730 | 135,850 | +0.05(+2.98%) |
Nov 22, 2023 | 1.680 | 1.710 | 1.660 | 1.680 | 232,421 | -0.01(-0.59%) |
Nov 21, 2023 | 1.690 | 1.720 | 1.624 | 1.690 | 587,893 | -0.02(-1.17%) |
Nov 20, 2023 | 1.830 | 1.840 | 1.655 | 1.710 | 727,227 | -0.11(-6.30%) |
Nov 17, 2023 | 1.820 | 1.850 | 1.805 | 1.825 | 275,988 | +0.00(+0.27%) |
Nov 16, 2023 | 1.870 | 1.915 | 1.800 | 1.820 | 462,575 | -0.05(-2.67%) |
Nov 15, 2023 | 1.960 | 1.980 | 1.830 | 1.870 | 527,392 | -0.07(-3.61%) |
Nov 14, 2023 | 1.950 | 1.980 | 1.900 | 1.940 | 458,149 | +0.06(+3.19%) |
Nov 13, 2023 | 2.010 | 2.008 | 1.860 | 1.880 | 559,163 | -0.14(-6.93%) |
Nov 10, 2023 | 1.930 | 2.025 | 1.851 | 2.020 | 455,743 | +0.19(+10.38%) |
Nov 09, 2023 | 1.880 | 2.100 | 1.810 | 1.830 | 1,223,726 | +0.06(+3.39%) |
Nov 08, 2023 | 1.840 | 1.840 | 1.750 | 1.770 | 559,052 | -0.03(-1.67%) |
Nov 07, 2023 | 1.700 | 1.800 | 1.660 | 1.800 | 468,355 | +0.10(+5.88%) |
Nov 06, 2023 | 1.780 | 1.830 | 1.660 | 1.700 | 709,707 | -0.17(-9.09%) |
Nov 03, 2023 | 1.870 | 1.940 | 1.870 | 1.870 | 261,975 | -0.04(-2.09%) |
Nov 02, 2023 | 1.860 | 1.920 | 1.860 | 1.910 | 409,069 | +0.06(+3.24%) |
Nov 01, 2023 | 1.840 | 1.890 | 1.840 | 1.850 | 328,745 | +0.00(+0.00%) |
Oct 31, 2023 | 1.900 | 1.910 | 1.831 | 1.850 | 274,426 | -0.01(-0.54%) |
Oct 30, 2023 | 1.890 | 1.960 | 1.800 | 1.860 | 449,765 | +0.06(+3.33%) |
Oct 27, 2023 | 1.840 | 1.880 | 1.770 | 1.800 | 589,768 | -0.08(-4.26%) |
Oct 26, 2023 | 1.870 | 1.955 | 1.840 | 1.880 | 248,581 | -0.03(-1.57%) |
Oct 25, 2023 | 2.010 | 2.010 | 1.845 | 1.910 | 789,146 | -0.14(-6.83%) |
Oct 24, 2023 | 2.060 | 2.100 | 2.025 | 2.050 | 427,231 | +0.00(+0.00%) |
Oct 23, 2023 | 2.160 | 2.160 | 2.025 | 2.050 | 665,484 | -0.11(-5.09%) |
Oct 20, 2023 | 2.220 | 2.250 | 2.140 | 2.160 | 491,830 | -0.07(-3.14%) |
Oct 19, 2023 | 2.330 | 2.330 | 2.210 | 2.230 | 561,290 | -0.11(-4.70%) |
Oct 18, 2023 | 2.360 | 2.470 | 2.310 | 2.340 | 569,333 | +0.00(+0.00%) |
Oct 17, 2023 | 2.210 | 2.380 | 2.209 | 2.340 | 714,422 | +0.13(+5.88%) |
Oct 16, 2023 | 2.190 | 2.290 | 2.210 | 2.210 | 440,569 | +0.03(+1.38%) |
Oct 13, 2023 | 2.160 | 2.290 | 2.160 | 2.180 | 487,875 | +0.01(+0.46%) |
Oct 12, 2023 | 2.250 | 2.260 | 2.120 | 2.170 | 590,787 | -0.08(-3.56%) |
Oct 11, 2023 | 2.340 | 2.340 | 2.185 | 2.250 | 654,079 | -0.09(-3.85%) |
Oct 10, 2023 | 2.260 | 2.390 | 2.210 | 2.340 | 644,841 | +0.07(+3.08%) |
Oct 09, 2023 | 2.220 | 2.370 | 2.180 | 2.270 | 758,912 | +0.10(+4.61%) |
Oct 06, 2023 | 2.350 | 2.400 | 2.120 | 2.170 | 1,007,974 | -0.19(-8.05%) |
Oct 05, 2023 | 1.970 | 2.409 | 1.870 | 2.360 | 1,869,157 | +0.31(+15.12%) |
Oct 04, 2023 | 2.730 | 2.730 | 1.930 | 2.050 | 3,480,770 | -0.65(-23.93%) |
Oct 03, 2023 | 2.870 | 2.870 | 2.680 | 2.695 | 847,159 | -0.18(-6.10%) |
Oct 02, 2023 | 2.880 | 2.990 | 2.790 | 2.870 | 798,362 | +0.09(+3.24%) |
Sep 29, 2023 | 3.050 | 3.080 | 2.750 | 2.780 | 936,017 | -0.22(-7.33%) |
Sep 28, 2023 | 2.850 | 3.150 | 2.848 | 3.000 | 974,994 | +0.12(+4.17%) |
Sep 27, 2023 | 2.800 | 2.960 | 2.740 | 2.880 | 582,826 | +0.05(+1.77%) |
Sep 26, 2023 | 2.820 | 2.990 | 2.800 | 2.830 | 636,636 | +0.01(+0.35%) |
Sep 25, 2023 | 2.840 | 2.850 | 2.760 | 2.820 | 720,352 | -0.01(-0.35%) |
Sep 22, 2023 | 2.620 | 2.900 | 2.620 | 2.830 | 814,300 | +0.21(+8.02%) |
Sep 21, 2023 | 3.120 | 3.120 | 2.590 | 2.620 | 1,974,755 | -0.46(-15.07%) |
Sep 20, 2023 | 3.000 | 3.290 | 2.950 | 3.085 | 1,330,767 | +0.15(+5.29%) |
Sep 19, 2023 | 2.820 | 3.040 | 2.700 | 2.930 | 991,814 | +0.10(+3.53%) |
Sep 18, 2023 | 3.090 | 3.170 | 2.800 | 2.830 | 1,413,863 | -0.21(-6.91%) |
Sep 15, 2023 | 3.100 | 3.100 | 2.920 | 3.040 | 682,057 | -0.04(-1.30%) |
Sep 14, 2023 | 2.960 | 3.090 | 2.950 | 3.080 | 740,146 | +0.13(+4.41%) |
Sep 13, 2023 | 3.090 | 3.100 | 2.900 | 2.950 | 957,995 | -0.10(-3.28%) |
Sep 12, 2023 | 3.020 | 3.200 | 2.950 | 3.050 | 1,294,690 | +0.05(+1.67%) |
Sep 11, 2023 | 2.980 | 3.080 | 2.870 | 3.000 | 1,410,985 | +0.09(+3.09%) |
Sep 08, 2023 | 2.870 | 3.001 | 2.820 | 2.910 | 932,965 | +0.10(+3.56%) |
Sep 07, 2023 | 2.560 | 2.860 | 2.500 | 2.810 | 642,580 | +0.14(+5.24%) |
Sep 06, 2023 | 2.950 | 2.955 | 2.500 | 2.670 | 2,134,802 | -0.26(-8.87%) |
Sep 05, 2023 | 2.860 | 3.010 | 2.710 | 2.930 | 1,515,633 | +0.10(+3.53%) |