Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 1.370 | 1.760 | 1.340 | 1.450 | 1,844,643 | +0.09(+6.62%) |
Dec 28, 2023 | 1.332 | 1.451 | 1.320 | 1.360 | 181,107 | +0.03(+2.26%) |
Dec 27, 2023 | 1.310 | 1.350 | 1.240 | 1.330 | 86,835 | +0.03(+2.31%) |
Dec 26, 2023 | 1.290 | 1.360 | 1.240 | 1.300 | 182,620 | -0.01(-0.76%) |
Dec 22, 2023 | 1.340 | 1.343 | 1.270 | 1.310 | 48,177 | +0.02(+1.63%) |
Dec 21, 2023 | 1.280 | 1.320 | 1.250 | 1.289 | 45,509 | -0.02(-1.60%) |
Dec 20, 2023 | 1.300 | 1.320 | 1.270 | 1.310 | 136,110 | +0.00(+0.00%) |
Dec 19, 2023 | 1.290 | 1.320 | 1.230 | 1.310 | 103,650 | +0.10(+8.26%) |
Dec 18, 2023 | 1.420 | 1.420 | 1.210 | 1.210 | 74,312 | -0.18(-12.81%) |
Dec 15, 2023 | 1.380 | 1.400 | 1.277 | 1.388 | 89,251 | -0.02(-1.58%) |
Dec 14, 2023 | 1.350 | 1.410 | 1.300 | 1.410 | 60,267 | +0.03(+2.17%) |
Dec 13, 2023 | 1.410 | 1.430 | 1.110 | 1.380 | 172,678 | +0.02(+1.47%) |
Dec 12, 2023 | 1.439 | 1.467 | 1.330 | 1.360 | 156,296 | -0.09(-6.21%) |
Dec 11, 2023 | 1.500 | 1.510 | 1.390 | 1.450 | 321,707 | -0.05(-3.33%) |
Dec 08, 2023 | 1.490 | 1.550 | 1.490 | 1.500 | 181,813 | +0.04(+2.74%) |
Dec 07, 2023 | 1.430 | 1.490 | 1.390 | 1.460 | 62,530 | +0.00(+0.00%) |
Dec 06, 2023 | 1.550 | 1.649 | 1.450 | 1.460 | 144,538 | -0.13(-8.14%) |
Dec 05, 2023 | 1.580 | 1.610 | 1.447 | 1.589 | 137,902 | -0.04(-2.50%) |
Dec 04, 2023 | 1.440 | 1.630 | 1.400 | 1.630 | 149,925 | +0.18(+12.41%) |
Dec 01, 2023 | 1.520 | 1.550 | 1.399 | 1.450 | 235,418 | +0.00(+0.00%) |
Nov 30, 2023 | 1.450 | 1.480 | 1.380 | 1.450 | 95,631 | +0.01(+0.69%) |
Nov 29, 2023 | 1.500 | 1.500 | 1.440 | 1.440 | 88,671 | -0.07(-4.64%) |
Nov 28, 2023 | 1.500 | 1.510 | 1.440 | 1.510 | 76,432 | +0.00(+0.00%) |
Nov 27, 2023 | 1.510 | 1.510 | 1.490 | 1.510 | 24,313 | -0.01(-0.66%) |
Nov 24, 2023 | 1.520 | 1.540 | 1.475 | 1.520 | 76,864 | +0.06(+4.11%) |
Nov 22, 2023 | 1.523 | 1.531 | 1.450 | 1.460 | 59,090 | -0.06(-3.95%) |
Nov 21, 2023 | 1.540 | 1.584 | 1.460 | 1.520 | 18,706 | -0.07(-4.40%) |
Nov 20, 2023 | 1.580 | 1.600 | 1.530 | 1.590 | 38,788 | +0.04(+2.25%) |
Nov 17, 2023 | 1.631 | 1.631 | 1.520 | 1.555 | 44,745 | +0.00(+0.32%) |
Nov 16, 2023 | 1.590 | 1.690 | 1.550 | 1.550 | 47,138 | -0.10(-6.06%) |
Nov 15, 2023 | 1.640 | 1.660 | 1.590 | 1.650 | 68,917 | +0.00(+0.00%) |
Nov 14, 2023 | 1.690 | 1.693 | 1.590 | 1.650 | 66,398 | -0.01(-0.60%) |
Nov 13, 2023 | 1.600 | 1.720 | 1.599 | 1.660 | 15,513 | +0.01(+0.60%) |
Nov 10, 2023 | 1.730 | 1.820 | 1.650 | 1.650 | 51,553 | -0.18(-9.83%) |
Nov 09, 2023 | 1.710 | 1.830 | 1.600 | 1.830 | 222,596 | +0.04(+2.23%) |
Nov 08, 2023 | 2.200 | 2.280 | 1.510 | 1.790 | 4,583,616 | -0.02(-1.10%) |
Nov 07, 2023 | 1.850 | 1.860 | 1.790 | 1.810 | 6,987 | -0.05(-2.69%) |
Nov 06, 2023 | 1.920 | 1.930 | 1.840 | 1.860 | 13,095 | -0.02(-1.06%) |
Nov 03, 2023 | 1.790 | 1.900 | 1.760 | 1.880 | 16,122 | +0.08(+4.44%) |
Nov 02, 2023 | 1.860 | 1.860 | 1.650 | 1.800 | 13,455 | +0.00(+0.00%) |
Nov 01, 2023 | 1.730 | 1.850 | 1.720 | 1.800 | 40,611 | +0.10(+5.88%) |
Oct 31, 2023 | 1.700 | 1.852 | 1.610 | 1.700 | 111,384 | +0.01(+0.59%) |
Oct 30, 2023 | 1.680 | 1.768 | 1.620 | 1.690 | 13,798 | -0.04(-2.31%) |
Oct 27, 2023 | 1.710 | 1.750 | 1.640 | 1.730 | 8,003 | +0.03(+1.76%) |
Oct 26, 2023 | 1.700 | 1.800 | 1.700 | 1.700 | 6,669 | -0.10(-5.56%) |
Oct 25, 2023 | 1.830 | 1.830 | 1.700 | 1.800 | 6,712 | +0.08(+4.65%) |
Oct 24, 2023 | 1.770 | 1.860 | 1.700 | 1.720 | 23,441 | -0.05(-2.82%) |
Oct 23, 2023 | 1.920 | 1.982 | 1.670 | 1.770 | 38,877 | -0.20(-10.15%) |
Oct 20, 2023 | 2.000 | 2.033 | 1.869 | 1.970 | 149,315 | -0.02(-0.99%) |
Oct 19, 2023 | 1.930 | 2.035 | 1.790 | 1.990 | 132,494 | +0.08(+4.17%) |
Oct 18, 2023 | 1.720 | 1.920 | 1.720 | 1.910 | 48,434 | +0.14(+7.91%) |
Oct 17, 2023 | 1.930 | 1.930 | 1.720 | 1.770 | 37,508 | -0.09(-5.09%) |
Oct 16, 2023 | 1.830 | 1.930 | 1.800 | 1.865 | 37,469 | -0.06(-3.37%) |
Oct 13, 2023 | 1.820 | 1.970 | 1.725 | 1.930 | 94,123 | -0.06(-3.02%) |
Oct 12, 2023 | 2.130 | 2.650 | 1.750 | 1.990 | 1,361,574 | -0.02(-1.00%) |
Oct 11, 2023 | 2.140 | 2.135 | 1.880 | 2.010 | 56,017 | -0.09(-4.29%) |
Oct 10, 2023 | 2.040 | 2.100 | 2.033 | 2.100 | 15,608 | -0.01(-0.47%) |
Oct 09, 2023 | 2.100 | 2.237 | 2.040 | 2.110 | 157,011 | +0.02(+0.96%) |
Oct 06, 2023 | 2.120 | 2.190 | 1.980 | 2.090 | 44,078 | -0.03(-1.42%) |
Oct 05, 2023 | 2.250 | 2.250 | 2.031 | 2.120 | 29,910 | -0.19(-8.23%) |
Oct 04, 2023 | 2.250 | 2.320 | 2.160 | 2.310 | 10,884 | -0.01(-0.43%) |
Oct 03, 2023 | 2.270 | 2.350 | 2.220 | 2.320 | 17,751 | +0.12(+5.45%) |