Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 1.540 | 1.550 | 1.430 | 1.460 | 852,480 | -0.08(-5.19%) |
Dec 28, 2023 | 1.510 | 1.550 | 1.460 | 1.540 | 832,986 | +0.04(+2.67%) |
Dec 27, 2023 | 1.510 | 1.535 | 1.440 | 1.500 | 700,033 | -0.01(-0.66%) |
Dec 26, 2023 | 1.450 | 1.580 | 1.430 | 1.510 | 1,514,083 | +0.07(+4.86%) |
Dec 22, 2023 | 1.520 | 1.540 | 1.430 | 1.440 | 2,142,856 | -0.04(-2.70%) |
Dec 21, 2023 | 1.510 | 1.565 | 1.430 | 1.480 | 913,024 | +0.03(+2.07%) |
Dec 20, 2023 | 1.570 | 1.620 | 1.420 | 1.450 | 935,069 | -0.08(-5.23%) |
Dec 19, 2023 | 1.650 | 1.675 | 1.530 | 1.530 | 1,118,561 | -0.07(-4.38%) |
Dec 18, 2023 | 1.760 | 1.760 | 1.585 | 1.600 | 844,133 | -0.14(-8.05%) |
Dec 15, 2023 | 1.860 | 1.895 | 1.730 | 1.740 | 1,156,018 | -0.09(-4.92%) |
Dec 14, 2023 | 1.750 | 1.920 | 1.750 | 1.830 | 1,268,969 | +0.10(+5.78%) |
Dec 13, 2023 | 1.600 | 1.740 | 1.530 | 1.730 | 1,069,773 | +0.13(+8.12%) |
Dec 12, 2023 | 1.660 | 1.660 | 1.530 | 1.600 | 762,166 | -0.05(-3.03%) |
Dec 11, 2023 | 1.680 | 1.730 | 1.620 | 1.650 | 925,032 | -0.03(-1.79%) |
Dec 08, 2023 | 1.600 | 1.700 | 1.585 | 1.680 | 601,038 | +0.06(+3.70%) |
Dec 07, 2023 | 1.600 | 1.685 | 1.561 | 1.620 | 700,238 | +0.02(+1.25%) |
Dec 06, 2023 | 1.550 | 1.620 | 1.510 | 1.600 | 746,140 | +0.07(+4.58%) |
Dec 05, 2023 | 1.680 | 1.680 | 1.520 | 1.530 | 611,114 | -0.20(-11.56%) |
Dec 04, 2023 | 1.660 | 1.870 | 1.660 | 1.730 | 1,247,710 | +0.06(+3.59%) |
Dec 01, 2023 | 1.400 | 1.700 | 1.400 | 1.670 | 1,164,532 | +0.25(+17.61%) |
Nov 30, 2023 | 1.530 | 1.580 | 1.420 | 1.420 | 2,131,492 | -0.12(-7.79%) |
Nov 29, 2023 | 1.640 | 1.680 | 1.520 | 1.540 | 912,036 | -0.03(-1.91%) |
Nov 28, 2023 | 1.640 | 1.640 | 1.520 | 1.570 | 948,665 | -0.06(-3.68%) |
Nov 27, 2023 | 1.640 | 1.655 | 1.550 | 1.630 | 762,099 | -0.04(-2.40%) |
Nov 24, 2023 | 1.620 | 1.690 | 1.610 | 1.670 | 429,051 | +0.01(+0.60%) |
Nov 22, 2023 | 1.680 | 1.720 | 1.600 | 1.660 | 883,439 | +0.00(+0.00%) |
Nov 21, 2023 | 1.710 | 1.720 | 1.620 | 1.660 | 1,202,024 | -0.09(-5.14%) |
Nov 20, 2023 | 1.830 | 1.960 | 1.710 | 1.750 | 2,302,003 | -0.03(-1.69%) |
Nov 17, 2023 | 1.590 | 1.830 | 1.575 | 1.780 | 2,050,928 | +0.25(+16.34%) |
Nov 16, 2023 | 1.750 | 1.830 | 1.365 | 1.530 | 2,528,429 | -0.13(-7.83%) |
Nov 15, 2023 | 1.440 | 1.830 | 1.410 | 1.660 | 5,198,201 | +0.35(+26.72%) |
Nov 14, 2023 | 1.080 | 1.310 | 1.060 | 1.310 | 4,673,114 | +0.31(+31.01%) |
Nov 13, 2023 | 1.160 | 1.200 | 0.9551 | 0.9999 | 5,745,827 | -0.05(-4.77%) |
Nov 10, 2023 | 1.790 | 1.790 | 1.020 | 1.050 | 9,052,393 | -1.26(-54.55%) |
Nov 09, 2023 | 2.410 | 2.470 | 2.240 | 2.310 | 768,634 | -0.03(-1.28%) |
Nov 08, 2023 | 2.300 | 2.345 | 2.160 | 2.340 | 1,003,310 | +0.02(+0.86%) |
Nov 07, 2023 | 2.340 | 2.380 | 2.260 | 2.320 | 1,161,804 | -0.04(-1.69%) |
Nov 06, 2023 | 2.570 | 2.610 | 2.310 | 2.360 | 644,735 | -0.19(-7.45%) |
Nov 03, 2023 | 2.670 | 2.710 | 2.530 | 2.550 | 654,146 | +0.00(+0.00%) |
Nov 02, 2023 | 2.550 | 2.640 | 2.540 | 2.550 | 594,822 | +0.09(+3.66%) |
Nov 01, 2023 | 2.610 | 2.635 | 2.420 | 2.460 | 676,920 | -0.17(-6.46%) |
Oct 31, 2023 | 2.480 | 2.680 | 2.470 | 2.630 | 986,363 | +0.15(+6.05%) |
Oct 30, 2023 | 2.370 | 2.480 | 2.370 | 2.480 | 585,235 | +0.13(+5.53%) |
Oct 27, 2023 | 2.480 | 2.480 | 2.305 | 2.350 | 548,920 | -0.11(-4.47%) |
Oct 26, 2023 | 2.420 | 2.510 | 2.410 | 2.460 | 436,135 | +0.04(+1.65%) |
Oct 25, 2023 | 2.420 | 2.550 | 2.390 | 2.420 | 486,500 | -0.03(-1.22%) |
Oct 24, 2023 | 2.480 | 2.580 | 2.400 | 2.450 | 776,990 | +0.00(+0.00%) |
Oct 23, 2023 | 2.650 | 2.700 | 2.440 | 2.450 | 852,039 | -0.25(-9.26%) |
Oct 20, 2023 | 2.780 | 2.850 | 2.660 | 2.700 | 706,699 | -0.08(-2.88%) |
Oct 19, 2023 | 2.900 | 2.940 | 2.775 | 2.780 | 752,335 | -0.14(-4.79%) |
Oct 18, 2023 | 3.000 | 3.040 | 2.860 | 2.920 | 569,505 | -0.16(-5.19%) |
Oct 17, 2023 | 2.800 | 3.120 | 2.800 | 3.080 | 697,569 | +0.25(+8.83%) |
Oct 16, 2023 | 2.800 | 2.880 | 2.777 | 2.830 | 683,460 | +0.10(+3.66%) |
Oct 13, 2023 | 3.050 | 3.050 | 2.720 | 2.730 | 683,050 | -0.30(-9.90%) |
Oct 12, 2023 | 3.330 | 3.330 | 2.950 | 3.030 | 915,781 | -0.26(-7.90%) |
Oct 11, 2023 | 3.400 | 3.420 | 3.200 | 3.290 | 782,766 | -0.09(-2.66%) |
Oct 10, 2023 | 3.050 | 3.380 | 3.050 | 3.380 | 988,397 | +0.32(+10.46%) |
Oct 09, 2023 | 3.320 | 3.380 | 3.030 | 3.060 | 922,240 | -0.29(-8.66%) |
Oct 06, 2023 | 3.340 | 3.440 | 3.315 | 3.350 | 767,563 | +0.00(+0.00%) |
Oct 05, 2023 | 3.460 | 3.535 | 3.280 | 3.350 | 952,023 | -0.13(-3.74%) |
Oct 04, 2023 | 3.450 | 3.625 | 3.450 | 3.480 | 688,710 | +0.08(+2.35%) |
Oct 03, 2023 | 3.610 | 3.680 | 3.290 | 3.400 | 1,202,486 | -0.20(-5.56%) |