Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 1.220 | 1.290 | 1.220 | 1.280 | 400,911 | +0.04(+3.23%) |
Nov 29, 2023 | 1.280 | 1.305 | 1.230 | 1.240 | 391,691 | -0.03(-2.36%) |
Nov 28, 2023 | 1.290 | 1.340 | 1.210 | 1.270 | 390,269 | +0.03(+2.42%) |
Nov 27, 2023 | 1.230 | 1.290 | 1.210 | 1.240 | 273,499 | +0.01(+1.22%) |
Nov 24, 2023 | 1.200 | 1.280 | 1.200 | 1.225 | 151,602 | +0.04(+2.94%) |
Nov 22, 2023 | 1.160 | 1.220 | 1.160 | 1.190 | 494,377 | -0.01(-0.83%) |
Nov 21, 2023 | 1.230 | 1.230 | 1.184 | 1.200 | 322,205 | -0.01(-0.83%) |
Nov 20, 2023 | 1.210 | 1.270 | 1.190 | 1.210 | 383,040 | +0.01(+0.83%) |
Nov 17, 2023 | 1.210 | 1.240 | 1.160 | 1.200 | 426,388 | +0.00(+0.00%) |
Nov 16, 2023 | 1.500 | 1.590 | 1.180 | 1.200 | 2,243,348 | -0.25(-17.24%) |
Nov 15, 2023 | 1.140 | 1.490 | 1.110 | 1.450 | 1,252,950 | +0.33(+29.46%) |
Nov 14, 2023 | 1.170 | 1.170 | 1.110 | 1.120 | 575,525 | -0.03(-3.03%) |
Nov 13, 2023 | 1.210 | 1.210 | 1.120 | 1.155 | 461,556 | +0.01(+0.43%) |
Nov 10, 2023 | 1.160 | 1.200 | 1.130 | 1.150 | 463,881 | -0.01(-0.86%) |
Nov 09, 2023 | 1.170 | 1.200 | 1.150 | 1.160 | 473,628 | +0.00(+0.00%) |
Nov 08, 2023 | 1.220 | 1.220 | 1.160 | 1.160 | 863,054 | -0.04(-3.33%) |
Nov 07, 2023 | 1.190 | 1.220 | 1.155 | 1.200 | 631,030 | +0.01(+0.84%) |
Nov 06, 2023 | 1.180 | 1.270 | 1.170 | 1.190 | 2,063,782 | +0.00(+0.00%) |
Nov 03, 2023 | 1.180 | 1.210 | 1.180 | 1.190 | 499,803 | +0.02(+2.15%) |
Nov 02, 2023 | 1.170 | 1.230 | 1.100 | 1.165 | 1,296,002 | +0.07(+6.88%) |
Nov 01, 2023 | 1.150 | 1.170 | 1.080 | 1.090 | 829,820 | -0.08(-6.84%) |
Oct 31, 2023 | 1.240 | 1.390 | 1.150 | 1.170 | 1,561,336 | -0.05(-4.10%) |
Oct 30, 2023 | 1.100 | 1.240 | 1.090 | 1.220 | 981,026 | +0.14(+12.96%) |
Oct 27, 2023 | 1.150 | 1.160 | 1.080 | 1.080 | 1,137,106 | -0.08(-6.90%) |
Oct 26, 2023 | 1.240 | 1.270 | 1.110 | 1.160 | 1,378,771 | -0.06(-4.53%) |
Oct 25, 2023 | 1.140 | 1.280 | 1.030 | 1.215 | 1,743,555 | +0.06(+4.74%) |
Oct 24, 2023 | 1.290 | 1.313 | 1.160 | 1.160 | 722,344 | -0.12(-9.38%) |
Oct 23, 2023 | 1.320 | 1.320 | 1.180 | 1.280 | 1,167,401 | -0.03(-2.29%) |
Oct 20, 2023 | 1.560 | 1.600 | 1.310 | 1.310 | 1,079,490 | -0.25(-16.03%) |
Oct 19, 2023 | 1.600 | 1.650 | 1.400 | 1.560 | 1,392,448 | +0.04(+2.63%) |
Oct 18, 2023 | 1.540 | 1.620 | 1.240 | 1.520 | 2,219,912 | +0.03(+2.01%) |
Oct 17, 2023 | 2.130 | 2.140 | 1.120 | 1.490 | 7,078,392 | -0.64(-29.88%) |
Oct 16, 2023 | 2.110 | 2.170 | 2.080 | 2.125 | 176,147 | +0.08(+4.17%) |
Oct 13, 2023 | 2.140 | 2.170 | 2.040 | 2.040 | 453,059 | -0.11(-5.12%) |
Oct 12, 2023 | 2.120 | 2.190 | 2.050 | 2.150 | 261,761 | -0.06(-2.71%) |
Oct 11, 2023 | 2.300 | 2.320 | 2.200 | 2.210 | 343,475 | -0.09(-3.91%) |
Oct 10, 2023 | 2.370 | 2.390 | 2.200 | 2.300 | 419,006 | -0.05(-2.13%) |
Oct 09, 2023 | 2.230 | 2.400 | 2.220 | 2.350 | 217,122 | +0.04(+1.73%) |
Oct 06, 2023 | 2.240 | 2.690 | 2.200 | 2.310 | 821,552 | +0.10(+4.52%) |
Oct 05, 2023 | 2.170 | 2.230 | 2.170 | 2.210 | 155,086 | +0.04(+1.84%) |
Oct 04, 2023 | 2.120 | 2.220 | 2.120 | 2.170 | 255,673 | +0.03(+1.40%) |
Oct 03, 2023 | 2.160 | 2.230 | 2.130 | 2.140 | 365,327 | -0.04(-1.83%) |
Oct 02, 2023 | 2.200 | 2.290 | 2.160 | 2.180 | 355,218 | +0.00(+0.00%) |
Sep 29, 2023 | 2.180 | 2.230 | 2.160 | 2.180 | 217,753 | -0.05(-2.24%) |
Sep 28, 2023 | 2.190 | 2.290 | 2.150 | 2.230 | 379,389 | +0.04(+1.83%) |
Sep 27, 2023 | 2.120 | 2.200 | 2.110 | 2.190 | 265,707 | +0.06(+2.58%) |
Sep 26, 2023 | 2.140 | 2.250 | 2.070 | 2.135 | 186,516 | -0.01(-0.23%) |
Sep 25, 2023 | 2.080 | 2.140 | 2.080 | 2.140 | 208,889 | -0.03(-1.38%) |
Sep 22, 2023 | 2.130 | 2.230 | 2.110 | 2.170 | 287,645 | +0.02(+0.93%) |
Sep 21, 2023 | 1.910 | 2.250 | 1.910 | 2.150 | 403,323 | +0.13(+6.44%) |
Sep 20, 2023 | 2.020 | 2.085 | 1.910 | 2.020 | 258,305 | +0.00(+0.00%) |
Sep 19, 2023 | 2.090 | 2.090 | 1.880 | 2.020 | 326,687 | -0.07(-3.35%) |
Sep 18, 2023 | 2.260 | 2.260 | 2.000 | 2.090 | 646,002 | -0.15(-6.49%) |
Sep 15, 2023 | 2.110 | 2.355 | 2.090 | 2.235 | 1,172,085 | +0.17(+7.97%) |
Sep 14, 2023 | 1.800 | 2.140 | 1.760 | 2.070 | 942,464 | +0.27(+15.00%) |
Sep 13, 2023 | 1.600 | 1.950 | 1.600 | 1.800 | 857,900 | +0.19(+11.80%) |
Sep 12, 2023 | 1.690 | 1.690 | 1.510 | 1.610 | 805,992 | +0.00(+0.00%) |
Sep 11, 2023 | 1.700 | 1.700 | 1.600 | 1.610 | 1,062,757 | -0.09(-5.29%) |
Sep 08, 2023 | 1.790 | 1.830 | 1.420 | 1.700 | 1,475,963 | -0.09(-5.03%) |
Sep 07, 2023 | 1.880 | 1.880 | 1.740 | 1.790 | 852,154 | -0.08(-4.28%) |
Sep 06, 2023 | 1.950 | 2.010 | 1.820 | 1.870 | 461,396 | -0.12(-6.03%) |
Sep 05, 2023 | 1.790 | 2.010 | 1.720 | 1.990 | 970,971 | +0.20(+11.17%) |