Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 7.840 | 7.840 | 7.710 | 7.730 | 5,929 | -0.16(-2.03%) |
Nov 29, 2023 | 7.830 | 7.980 | 7.710 | 7.890 | 8,486 | +0.00(+0.00%) |
Nov 28, 2023 | 7.900 | 7.985 | 7.680 | 7.890 | 17,959 | -0.09(-1.13%) |
Nov 27, 2023 | 8.400 | 8.460 | 7.970 | 7.980 | 30,679 | -0.51(-6.01%) |
Nov 24, 2023 | 8.550 | 8.585 | 8.400 | 8.490 | 4,955 | +0.03(+0.35%) |
Nov 22, 2023 | 8.210 | 8.610 | 8.100 | 8.460 | 12,976 | +0.17(+2.05%) |
Nov 21, 2023 | 8.150 | 8.530 | 8.000 | 8.290 | 25,074 | +0.03(+0.36%) |
Nov 20, 2023 | 8.080 | 8.540 | 7.770 | 8.260 | 36,057 | +0.18(+2.23%) |
Nov 17, 2023 | 7.610 | 8.100 | 7.301 | 8.080 | 32,759 | +0.38(+4.94%) |
Nov 16, 2023 | 7.860 | 7.860 | 6.770 | 7.700 | 25,930 | -0.28(-3.51%) |
Nov 15, 2023 | 7.870 | 8.030 | 7.440 | 7.980 | 26,094 | +0.36(+4.72%) |
Nov 14, 2023 | 7.400 | 7.690 | 7.280 | 7.620 | 34,757 | +0.37(+5.10%) |
Nov 13, 2023 | 7.460 | 7.480 | 6.980 | 7.250 | 38,471 | +0.41(+5.99%) |
Nov 10, 2023 | 6.400 | 6.960 | 6.160 | 6.840 | 26,772 | +0.24(+3.64%) |
Nov 09, 2023 | 7.280 | 7.280 | 6.450 | 6.600 | 33,938 | -0.69(-9.47%) |
Nov 08, 2023 | 7.750 | 8.000 | 7.100 | 7.290 | 84,956 | +0.28(+3.99%) |
Nov 07, 2023 | 6.000 | 7.290 | 5.860 | 7.010 | 102,806 | +1.47(+26.53%) |
Nov 06, 2023 | 4.810 | 5.750 | 4.810 | 5.540 | 51,001 | +0.91(+19.65%) |
Nov 03, 2023 | 3.980 | 4.740 | 3.940 | 4.630 | 27,366 | +0.80(+20.89%) |
Nov 02, 2023 | 3.550 | 3.830 | 3.547 | 3.830 | 22,756 | +0.30(+8.50%) |
Nov 01, 2023 | 3.970 | 4.050 | 3.500 | 3.530 | 23,105 | -0.45(-11.31%) |
Oct 31, 2023 | 3.910 | 4.020 | 3.810 | 3.980 | 37,279 | -0.08(-1.97%) |
Oct 30, 2023 | 4.200 | 4.200 | 3.950 | 4.060 | 10,826 | -0.07(-1.69%) |
Oct 27, 2023 | 4.110 | 4.260 | 4.050 | 4.130 | 11,606 | -0.12(-2.82%) |
Oct 26, 2023 | 4.250 | 4.540 | 3.850 | 4.250 | 77,950 | +4.01(+1694.01%) |
Oct 25, 2023 | 0.2500 | 0.2550 | 0.2369 | 0.2369 | 97,397 | -0.01(-4.28%) |
Oct 24, 2023 | 0.2550 | 0.2725 | 0.2450 | 0.2475 | 86,968 | -0.00(-1.12%) |
Oct 23, 2023 | 0.2500 | 0.2598 | 0.2500 | 0.2503 | 165,069 | -0.00(-0.64%) |
Oct 20, 2023 | 0.2509 | 0.2615 | 0.2500 | 0.2519 | 57,248 | -0.00(-1.22%) |
Oct 19, 2023 | 0.2600 | 0.2775 | 0.2500 | 0.2550 | 253,774 | -0.00(-0.58%) |
Oct 18, 2023 | 0.2500 | 0.2646 | 0.2460 | 0.2565 | 43,759 | -0.00(-0.12%) |
Oct 17, 2023 | 0.2369 | 0.2690 | 0.2369 | 0.2568 | 89,919 | -0.00(-1.27%) |
Oct 16, 2023 | 0.2619 | 0.2649 | 0.2300 | 0.2601 | 203,433 | -0.01(-3.67%) |
Oct 13, 2023 | 0.2500 | 0.2791 | 0.2250 | 0.2700 | 462,663 | +0.04(+17.14%) |
Oct 12, 2023 | 0.2350 | 0.2399 | 0.2300 | 0.2305 | 296,939 | -0.00(-1.58%) |
Oct 11, 2023 | 0.2290 | 0.2437 | 0.2290 | 0.2342 | 43,204 | +0.00(+0.09%) |
Oct 10, 2023 | 0.2269 | 0.2400 | 0.2250 | 0.2340 | 270,719 | +0.00(+1.74%) |
Oct 09, 2023 | 0.2400 | 0.2500 | 0.2300 | 0.2300 | 202,293 | -0.01(-4.52%) |
Oct 06, 2023 | 0.2404 | 0.2597 | 0.2404 | 0.2409 | 70,636 | -0.01(-3.64%) |
Oct 05, 2023 | 0.2400 | 0.2600 | 0.2400 | 0.2500 | 69,816 | +0.00(+0.00%) |
Oct 04, 2023 | 0.2400 | 0.2580 | 0.2324 | 0.2500 | 246,355 | +0.00(+1.67%) |
Oct 03, 2023 | 0.2658 | 0.2699 | 0.2457 | 0.2459 | 289,794 | -0.01(-5.42%) |
Oct 02, 2023 | 0.2600 | 0.2694 | 0.2525 | 0.2600 | 158,347 | +0.01(+2.32%) |
Sep 29, 2023 | 0.2650 | 0.2671 | 0.2494 | 0.2541 | 226,741 | +0.00(+0.24%) |
Sep 28, 2023 | 0.2410 | 0.2679 | 0.2410 | 0.2535 | 345,323 | -0.01(-2.69%) |
Sep 27, 2023 | 0.2582 | 0.2849 | 0.2582 | 0.2605 | 85,682 | -0.02(-6.96%) |
Sep 26, 2023 | 0.2671 | 0.2900 | 0.2427 | 0.2800 | 304,644 | -0.01(-3.21%) |
Sep 25, 2023 | 0.2812 | 0.2907 | 0.2833 | 0.2893 | 303,318 | -0.00(-0.21%) |
Sep 22, 2023 | 0.2900 | 0.2980 | 0.2850 | 0.2899 | 394,786 | +0.00(+1.68%) |
Sep 21, 2023 | 0.2500 | 0.2900 | 0.2510 | 0.2851 | 428,364 | +0.02(+5.55%) |
Sep 20, 2023 | 0.2501 | 0.2721 | 0.2219 | 0.2701 | 383,124 | +0.01(+5.55%) |
Sep 19, 2023 | 0.2550 | 0.2799 | 0.2511 | 0.2559 | 149,091 | -0.01(-1.95%) |
Sep 18, 2023 | 0.2730 | 0.2994 | 0.2610 | 0.2610 | 221,225 | +0.00(+0.38%) |
Sep 15, 2023 | 0.2800 | 0.2992 | 0.2600 | 0.2600 | 137,857 | -0.02(-6.68%) |
Sep 14, 2023 | 0.2900 | 0.2900 | 0.2666 | 0.2786 | 176,290 | +0.00(+1.60%) |
Sep 13, 2023 | 0.2800 | 0.2800 | 0.2701 | 0.2742 | 55,721 | -0.01(-2.07%) |
Sep 12, 2023 | 0.3200 | 0.3178 | 0.2800 | 0.2800 | 104,621 | -0.02(-6.67%) |
Sep 11, 2023 | 0.3200 | 0.3240 | 0.2900 | 0.3000 | 75,007 | -0.00(-0.33%) |
Sep 08, 2023 | 0.2954 | 0.3219 | 0.2851 | 0.3010 | 279,324 | +0.01(+4.22%) |
Sep 07, 2023 | 0.2876 | 0.2900 | 0.2751 | 0.2888 | 308,449 | +0.01(+4.41%) |
Sep 06, 2023 | 0.3161 | 0.3161 | 0.2700 | 0.2766 | 471,234 | -0.03(-8.56%) |
Sep 05, 2023 | 0.3002 | 0.3300 | 0.3000 | 0.3025 | 215,107 | -0.02(-5.70%) |