Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 1.835 | 1.914 | 1.820 | 1.890 | 162,660 | +0.04(+2.16%) |
Nov 29, 2022 | 1.865 | 1.890 | 1.800 | 1.850 | 125,249 | -0.04(-2.12%) |
Nov 28, 2022 | 1.850 | 1.920 | 1.746 | 1.890 | 6,237,936 | +0.04(+2.16%) |
Nov 25, 2022 | 1.850 | 1.990 | 1.700 | 1.850 | 82,261 | +0.07(+3.93%) |
Nov 23, 2022 | 1.780 | 2.006 | 1.653 | 1.780 | 697,199 | +0.05(+2.89%) |
Nov 22, 2022 | 1.530 | 1.730 | 1.530 | 1.730 | 86,302 | +0.11(+6.76%) |
Nov 21, 2022 | 1.780 | 1.788 | 1.600 | 1.620 | 145,325 | -0.16(-8.97%) |
Nov 18, 2022 | 1.832 | 1.856 | 1.650 | 1.780 | 244,083 | -0.08(-4.30%) |
Nov 17, 2022 | 1.720 | 1.860 | 1.650 | 1.860 | 314,715 | +0.12(+6.90%) |
Nov 16, 2022 | 1.675 | 1.750 | 1.580 | 1.740 | 257,116 | +0.07(+4.19%) |
Nov 15, 2022 | 1.580 | 1.670 | 1.530 | 1.670 | 585,878 | +0.14(+9.15%) |
Nov 14, 2022 | 1.590 | 1.680 | 1.510 | 1.530 | 480,038 | -0.06(-3.52%) |
Nov 11, 2022 | 1.630 | 1.640 | 1.580 | 1.586 | 135,590 | -0.02(-1.50%) |
Nov 10, 2022 | 1.568 | 1.650 | 1.480 | 1.610 | 165,488 | +0.02(+1.26%) |
Nov 09, 2022 | 1.640 | 1.700 | 1.520 | 1.590 | 319,231 | +0.05(+3.25%) |
Nov 08, 2022 | 1.540 | 1.600 | 1.480 | 1.540 | 127,475 | +0.03(+2.22%) |
Nov 07, 2022 | 1.630 | 1.640 | 1.500 | 1.506 | 197,370 | -0.08(-5.25%) |
Nov 04, 2022 | 1.600 | 1.630 | 1.560 | 1.590 | 116,767 | +0.03(+1.92%) |
Nov 03, 2022 | 1.500 | 1.580 | 1.500 | 1.560 | 208,028 | +0.05(+3.31%) |
Nov 02, 2022 | 1.520 | 1.600 | 1.500 | 1.510 | 121,863 | -0.08(-4.95%) |
Nov 01, 2022 | 1.640 | 1.690 | 1.520 | 1.589 | 175,341 | -0.05(-3.13%) |
Oct 31, 2022 | 1.540 | 1.703 | 1.500 | 1.640 | 496,093 | +0.11(+7.19%) |
Oct 28, 2022 | 1.555 | 1.590 | 1.500 | 1.530 | 73,752 | -0.02(-1.07%) |
Oct 27, 2022 | 1.593 | 1.600 | 1.546 | 1.546 | 93,963 | -0.06(-3.94%) |
Oct 26, 2022 | 1.580 | 1.651 | 1.580 | 1.610 | 221,472 | +0.03(+1.90%) |
Oct 25, 2022 | 1.540 | 1.730 | 1.540 | 1.580 | 270,507 | +0.05(+3.27%) |
Oct 24, 2022 | 1.500 | 1.640 | 1.480 | 1.530 | 188,311 | -0.10(-6.08%) |
Oct 21, 2022 | 1.620 | 1.650 | 1.570 | 1.629 | 147,563 | +0.02(+1.18%) |
Oct 20, 2022 | 1.600 | 1.683 | 1.547 | 1.610 | 177,300 | +0.02(+0.94%) |
Oct 19, 2022 | 1.430 | 1.654 | 1.430 | 1.595 | 354,378 | +0.07(+4.93%) |
Oct 18, 2022 | 1.470 | 1.520 | 1.431 | 1.520 | 628,023 | +0.05(+3.40%) |
Oct 17, 2022 | 1.470 | 1.570 | 1.450 | 1.470 | 325,728 | -0.02(-1.34%) |
Oct 14, 2022 | 1.500 | 1.590 | 1.400 | 1.490 | 308,171 | -0.03(-1.97%) |
Oct 13, 2022 | 1.448 | 1.580 | 1.440 | 1.520 | 418,479 | +0.04(+2.70%) |
Oct 12, 2022 | 1.490 | 1.550 | 1.460 | 1.480 | 226,981 | -0.01(-0.67%) |
Oct 11, 2022 | 1.700 | 1.700 | 1.400 | 1.490 | 591,265 | -0.07(-4.49%) |
Oct 10, 2022 | 1.650 | 1.800 | 1.520 | 1.560 | 279,648 | -0.08(-4.87%) |
Oct 07, 2022 | 1.800 | 1.970 | 1.550 | 1.640 | 1,506,873 | -0.04(-2.38%) |
Oct 06, 2022 | 1.320 | 2.000 | 1.320 | 1.680 | 939,419 | +0.33(+24.44%) |
Oct 05, 2022 | 1.260 | 1.387 | 1.260 | 1.350 | 192,531 | -0.03(-2.17%) |
Oct 04, 2022 | 1.230 | 1.390 | 1.230 | 1.380 | 176,856 | +0.06(+4.94%) |
Oct 03, 2022 | 1.275 | 1.350 | 1.220 | 1.315 | 360,946 | +0.03(+2.73%) |
Sep 30, 2022 | 1.284 | 1.340 | 1.210 | 1.280 | 301,672 | -0.01(-0.78%) |
Sep 29, 2022 | 1.300 | 1.380 | 1.280 | 1.290 | 150,151 | -0.11(-7.88%) |
Sep 28, 2022 | 1.320 | 1.400 | 1.300 | 1.400 | 465,409 | +0.10(+7.72%) |
Sep 27, 2022 | 1.340 | 1.380 | 1.280 | 1.300 | 266,488 | -0.02(-1.52%) |
Sep 26, 2022 | 1.300 | 1.400 | 1.300 | 1.320 | 424,045 | -0.02(-1.49%) |
Sep 23, 2022 | 1.495 | 1.495 | 1.320 | 1.340 | 763,504 | -0.15(-10.07%) |
Sep 22, 2022 | 1.550 | 1.550 | 1.490 | 1.490 | 344,481 | -0.06(-3.87%) |
Sep 21, 2022 | 1.600 | 1.600 | 1.550 | 1.550 | 105,475 | -0.03(-1.90%) |
Sep 20, 2022 | 1.555 | 1.590 | 1.550 | 1.580 | 138,975 | +0.02(+1.28%) |
Sep 19, 2022 | 1.560 | 1.650 | 1.560 | 1.560 | 387,102 | -0.01(-0.64%) |
Sep 16, 2022 | 1.650 | 1.650 | 1.550 | 1.570 | 159,762 | -0.07(-4.01%) |
Sep 15, 2022 | 1.620 | 1.740 | 1.620 | 1.636 | 117,247 | -0.05(-3.22%) |
Sep 14, 2022 | 1.710 | 1.710 | 1.650 | 1.690 | 73,009 | +0.02(+1.20%) |
Sep 13, 2022 | 1.770 | 1.770 | 1.650 | 1.670 | 342,218 | -0.08(-4.84%) |
Sep 12, 2022 | 1.830 | 1.830 | 1.710 | 1.755 | 431,596 | -0.04(-1.96%) |
Sep 09, 2022 | 1.850 | 1.850 | 1.750 | 1.790 | 187,326 | +0.01(+0.56%) |
Sep 08, 2022 | 1.800 | 1.800 | 1.719 | 1.780 | 170,164 | +0.02(+1.14%) |
Sep 07, 2022 | 1.730 | 1.850 | 1.680 | 1.760 | 225,183 | +0.06(+3.53%) |
Sep 06, 2022 | 1.860 | 1.860 | 1.680 | 1.700 | 157,296 | -0.14(-7.36%) |
Sep 02, 2022 | 1.813 | 1.950 | 1.813 | 1.835 | 187,911 | -0.01(-0.27%) |