Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 1.515 | 2.000 | 1.370 | 1.600 | 1,049,724 | +0.24(+17.66%) |
Nov 29, 2023 | 1.200 | 1.360 | 1.200 | 1.360 | 19,739 | +0.07(+5.42%) |
Nov 28, 2023 | 1.290 | 1.290 | 1.290 | 1.290 | 874 | +0.02(+1.57%) |
Nov 27, 2023 | 1.220 | 1.270 | 1.200 | 1.270 | 13,766 | -0.00(-0.13%) |
Nov 24, 2023 | 1.250 | 1.272 | 1.230 | 1.272 | 2,569 | +0.00(+0.13%) |
Nov 22, 2023 | 1.250 | 1.305 | 1.222 | 1.270 | 7,061 | -0.05(-3.79%) |
Nov 21, 2023 | 1.300 | 1.320 | 1.300 | 1.320 | 2,119 | +0.01(+0.76%) |
Nov 20, 2023 | 1.260 | 1.370 | 1.240 | 1.310 | 20,387 | +0.03(+2.34%) |
Nov 17, 2023 | 1.320 | 1.330 | 1.250 | 1.280 | 10,029 | +0.03(+2.40%) |
Nov 16, 2023 | 1.360 | 1.360 | 1.247 | 1.250 | 12,101 | -0.08(-6.02%) |
Nov 15, 2023 | 1.300 | 1.354 | 1.300 | 1.330 | 4,694 | +0.05(+3.91%) |
Nov 14, 2023 | 1.310 | 1.310 | 1.236 | 1.280 | 5,497 | +0.01(+0.79%) |
Nov 13, 2023 | 1.240 | 1.300 | 1.240 | 1.270 | 13,645 | -0.03(-2.30%) |
Nov 10, 2023 | 1.250 | 1.300 | 1.250 | 1.300 | 1,266 | +0.01(+0.77%) |
Nov 09, 2023 | 1.390 | 1.390 | 1.220 | 1.290 | 11,998 | -0.06(-4.44%) |
Nov 08, 2023 | 1.340 | 1.373 | 1.330 | 1.350 | 4,918 | +0.00(+0.00%) |
Nov 07, 2023 | 1.394 | 1.420 | 1.350 | 1.350 | 6,307 | -0.04(-2.88%) |
Nov 06, 2023 | 1.390 | 1.430 | 1.390 | 1.390 | 11,750 | -0.02(-1.42%) |
Nov 03, 2023 | 1.620 | 1.620 | 1.400 | 1.410 | 40,735 | -0.01(-0.70%) |
Nov 02, 2023 | 1.400 | 1.620 | 1.400 | 1.420 | 29,445 | +0.01(+0.71%) |
Nov 01, 2023 | 1.432 | 1.432 | 1.400 | 1.410 | 12,050 | -0.02(-1.40%) |
Oct 31, 2023 | 1.470 | 1.475 | 1.410 | 1.430 | 13,297 | -0.05(-3.38%) |
Oct 30, 2023 | 1.500 | 1.610 | 1.451 | 1.480 | 18,751 | -0.03(-1.99%) |
Oct 27, 2023 | 1.540 | 1.570 | 1.510 | 1.510 | 10,995 | -0.06(-3.82%) |
Oct 26, 2023 | 1.570 | 1.600 | 1.540 | 1.570 | 12,813 | +0.02(+1.60%) |
Oct 25, 2023 | 1.532 | 1.550 | 1.520 | 1.545 | 6,377 | -0.02(-1.57%) |
Oct 24, 2023 | 1.530 | 1.570 | 1.530 | 1.570 | 1,672 | +0.01(+0.63%) |
Oct 23, 2023 | 1.480 | 1.650 | 1.480 | 1.560 | 13,144 | +0.06(+4.01%) |
Oct 20, 2023 | 1.620 | 1.620 | 1.480 | 1.500 | 21,275 | -0.05(-3.23%) |
Oct 19, 2023 | 1.580 | 1.615 | 1.530 | 1.550 | 27,201 | +0.02(+1.31%) |
Oct 18, 2023 | 1.570 | 1.570 | 1.430 | 1.530 | 18,980 | -0.07(-4.38%) |
Oct 17, 2023 | 1.600 | 1.675 | 1.580 | 1.600 | 17,390 | +0.07(+4.58%) |
Oct 16, 2023 | 1.570 | 1.580 | 1.450 | 1.530 | 15,648 | -0.07(-4.37%) |
Oct 13, 2023 | 1.590 | 1.620 | 1.536 | 1.600 | 18,885 | +0.07(+4.77%) |
Oct 12, 2023 | 1.660 | 1.663 | 1.450 | 1.527 | 14,404 | -0.09(-5.74%) |
Oct 11, 2023 | 1.600 | 1.680 | 1.510 | 1.620 | 18,019 | +0.02(+1.25%) |
Oct 10, 2023 | 1.530 | 1.610 | 1.510 | 1.600 | 19,878 | +0.08(+5.21%) |
Oct 09, 2023 | 1.530 | 1.583 | 1.520 | 1.521 | 27,727 | -0.06(-3.75%) |
Oct 06, 2023 | 1.420 | 1.600 | 1.420 | 1.580 | 31,443 | +0.12(+8.22%) |
Oct 05, 2023 | 1.520 | 1.520 | 1.400 | 1.460 | 72,360 | -0.09(-5.81%) |
Oct 04, 2023 | 1.660 | 1.690 | 1.430 | 1.550 | 337,238 | -0.15(-8.82%) |
Oct 03, 2023 | 1.850 | 1.975 | 1.570 | 1.700 | 295,866 | -0.25(-12.82%) |
Oct 02, 2023 | 1.710 | 2.130 | 1.625 | 1.950 | 488,655 | +0.22(+12.72%) |
Sep 29, 2023 | 1.510 | 1.750 | 1.483 | 1.730 | 54,389 | +0.23(+15.33%) |
Sep 28, 2023 | 1.540 | 1.590 | 1.420 | 1.500 | 28,143 | -0.04(-2.84%) |
Sep 27, 2023 | 1.550 | 1.570 | 1.480 | 1.544 | 34,425 | +0.01(+0.92%) |
Sep 26, 2023 | 1.665 | 1.827 | 1.500 | 1.530 | 64,087 | -0.02(-1.31%) |
Sep 25, 2023 | 1.510 | 1.550 | 1.530 | 1.550 | 1,783 | +0.04(+2.65%) |
Sep 22, 2023 | 1.510 | 1.577 | 1.500 | 1.510 | 12,316 | -0.02(-1.31%) |
Sep 21, 2023 | 1.530 | 1.650 | 1.530 | 1.530 | 3,683 | -0.15(-8.66%) |
Sep 20, 2023 | 1.701 | 1.701 | 1.600 | 1.675 | 1,848 | +0.09(+6.01%) |
Sep 19, 2023 | 1.630 | 1.680 | 1.540 | 1.580 | 10,426 | -0.17(-9.97%) |
Sep 18, 2023 | 1.870 | 1.878 | 1.710 | 1.755 | 6,374 | -0.06(-3.04%) |
Sep 15, 2023 | 1.810 | 1.810 | 1.670 | 1.810 | 20,522 | -0.01(-0.55%) |
Sep 14, 2023 | 1.950 | 1.950 | 1.770 | 1.820 | 14,273 | -0.16(-8.08%) |
Sep 13, 2023 | 2.000 | 2.015 | 1.810 | 1.980 | 10,662 | +0.03(+1.54%) |
Sep 12, 2023 | 1.900 | 2.000 | 1.880 | 1.950 | 13,174 | +0.07(+3.72%) |
Sep 11, 2023 | 1.970 | 1.970 | 1.860 | 1.880 | 10,105 | +0.11(+6.21%) |
Sep 08, 2023 | 2.410 | 2.415 | 1.750 | 1.770 | 89,991 | -0.67(-27.31%) |
Sep 07, 2023 | 2.367 | 2.505 | 2.367 | 2.435 | 3,013 | +0.06(+2.32%) |
Sep 06, 2023 | 2.400 | 2.400 | 2.330 | 2.380 | 4,213 | -0.01(-0.28%) |
Sep 05, 2023 | 2.440 | 2.490 | 2.308 | 2.387 | 7,224 | -0.11(-4.53%) |