Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.800 | 3.800 | 3.240 | 3.670 | 403,341 | -0.13(-3.42%) |
Nov 29, 2022 | 3.810 | 4.060 | 3.750 | 3.800 | 243,284 | -0.13(-3.31%) |
Nov 28, 2022 | 3.930 | 4.095 | 3.800 | 3.930 | 244,467 | -0.05(-1.26%) |
Nov 25, 2022 | 4.070 | 4.290 | 3.960 | 3.980 | 228,338 | -0.17(-4.10%) |
Nov 23, 2022 | 4.220 | 4.360 | 3.990 | 4.150 | 247,678 | -0.18(-4.16%) |
Nov 22, 2022 | 4.470 | 4.540 | 4.135 | 4.330 | 281,949 | -0.15(-3.35%) |
Nov 21, 2022 | 4.720 | 4.932 | 4.430 | 4.480 | 220,079 | -0.18(-3.86%) |
Nov 18, 2022 | 4.230 | 4.730 | 4.230 | 4.660 | 379,132 | +0.41(+9.65%) |
Nov 17, 2022 | 4.160 | 4.370 | 4.150 | 4.250 | 212,695 | -0.08(-1.85%) |
Nov 16, 2022 | 4.150 | 4.695 | 4.150 | 4.330 | 408,082 | +0.36(+9.07%) |
Nov 15, 2022 | 4.990 | 5.090 | 3.910 | 3.970 | 1,132,115 | -1.02(-20.44%) |
Nov 14, 2022 | 5.110 | 5.505 | 4.920 | 4.990 | 347,240 | -0.16(-3.11%) |
Nov 11, 2022 | 5.150 | 5.550 | 5.070 | 5.150 | 311,963 | +0.02(+0.39%) |
Nov 10, 2022 | 5.170 | 5.370 | 4.720 | 5.130 | 591,093 | +0.03(+0.59%) |
Nov 09, 2022 | 5.110 | 5.570 | 4.870 | 5.100 | 538,400 | -0.15(-2.86%) |
Nov 08, 2022 | 5.980 | 6.100 | 5.050 | 5.250 | 787,608 | -0.56(-9.64%) |
Nov 07, 2022 | 5.050 | 5.870 | 4.910 | 5.810 | 640,596 | +0.78(+15.51%) |
Nov 04, 2022 | 4.820 | 5.220 | 4.620 | 5.030 | 701,824 | +0.51(+11.28%) |
Nov 03, 2022 | 4.240 | 5.170 | 4.170 | 4.520 | 1,465,455 | +0.27(+6.35%) |
Nov 02, 2022 | 3.950 | 4.250 | 3.950 | 4.250 | 570,604 | +0.33(+8.42%) |
Nov 01, 2022 | 4.160 | 4.440 | 3.880 | 3.920 | 642,877 | +0.00(+0.00%) |
Oct 31, 2022 | 3.800 | 4.500 | 3.785 | 3.920 | 830,288 | +0.12(+3.16%) |
Oct 28, 2022 | 3.490 | 3.800 | 3.400 | 3.800 | 292,510 | +0.31(+8.88%) |
Oct 27, 2022 | 3.490 | 3.540 | 3.390 | 3.490 | 140,102 | +0.00(+0.00%) |
Oct 26, 2022 | 3.650 | 3.950 | 3.400 | 3.490 | 364,215 | -0.21(-5.68%) |
Oct 25, 2022 | 3.030 | 3.840 | 3.024 | 3.700 | 740,076 | +0.66(+21.71%) |
Oct 24, 2022 | 3.330 | 3.330 | 3.020 | 3.040 | 313,622 | -0.31(-9.25%) |
Oct 21, 2022 | 3.920 | 3.965 | 3.010 | 3.350 | 1,514,632 | -0.58(-14.76%) |
Oct 20, 2022 | 4.440 | 4.440 | 3.810 | 3.930 | 458,251 | -0.50(-11.29%) |
Oct 19, 2022 | 4.380 | 4.470 | 3.850 | 4.430 | 617,381 | +0.12(+2.78%) |
Oct 18, 2022 | 3.560 | 4.480 | 3.510 | 4.310 | 1,027,998 | +0.62(+16.80%) |
Oct 17, 2022 | 3.400 | 3.860 | 3.210 | 3.690 | 542,167 | +0.15(+4.24%) |
Oct 14, 2022 | 4.080 | 4.150 | 3.450 | 3.540 | 889,950 | -0.35(-9.00%) |
Oct 13, 2022 | 3.310 | 3.980 | 3.230 | 3.890 | 1,099,317 | +0.54(+16.12%) |
Oct 12, 2022 | 3.250 | 3.380 | 2.880 | 3.350 | 525,437 | +0.13(+4.04%) |
Oct 11, 2022 | 2.830 | 3.560 | 2.770 | 3.220 | 2,150,928 | +0.45(+16.25%) |
Oct 10, 2022 | 2.370 | 2.840 | 2.190 | 2.770 | 600,065 | +0.44(+18.88%) |
Oct 07, 2022 | 2.320 | 2.430 | 2.210 | 2.330 | 207,581 | +0.02(+0.87%) |
Oct 06, 2022 | 1.990 | 2.420 | 1.970 | 2.310 | 650,419 | +0.32(+16.08%) |
Oct 05, 2022 | 2.060 | 2.060 | 1.910 | 1.990 | 239,679 | -0.07(-3.40%) |
Oct 04, 2022 | 1.780 | 2.120 | 1.720 | 2.060 | 675,851 | +0.38(+22.62%) |
Oct 03, 2022 | 1.580 | 1.710 | 1.570 | 1.680 | 150,684 | +0.09(+5.66%) |
Sep 30, 2022 | 1.600 | 1.710 | 1.560 | 1.590 | 232,250 | -0.02(-1.24%) |
Sep 29, 2022 | 1.680 | 1.720 | 1.600 | 1.610 | 117,663 | -0.12(-6.94%) |
Sep 28, 2022 | 1.560 | 1.783 | 1.570 | 1.730 | 130,264 | +0.12(+7.45%) |
Sep 27, 2022 | 1.780 | 1.840 | 1.560 | 1.610 | 407,186 | -0.16(-9.04%) |
Sep 26, 2022 | 1.800 | 1.875 | 1.740 | 1.770 | 271,673 | -0.04(-2.21%) |
Sep 23, 2022 | 1.750 | 1.850 | 1.700 | 1.810 | 437,418 | -0.02(-1.09%) |
Sep 22, 2022 | 2.020 | 2.080 | 1.700 | 1.830 | 625,708 | -0.18(-8.96%) |
Sep 21, 2022 | 2.140 | 2.250 | 1.980 | 2.010 | 442,362 | +0.01(+0.50%) |
Sep 20, 2022 | 2.240 | 2.278 | 1.960 | 2.000 | 684,456 | -0.26(-11.50%) |
Sep 19, 2022 | 2.350 | 2.620 | 2.180 | 2.260 | 762,822 | -0.09(-3.83%) |
Sep 16, 2022 | 2.280 | 2.550 | 2.240 | 2.350 | 1,051,710 | +0.02(+0.64%) |
Sep 15, 2022 | 2.220 | 2.500 | 2.204 | 2.335 | 687,208 | +0.15(+6.62%) |
Sep 14, 2022 | 2.120 | 2.310 | 2.120 | 2.190 | 1,010,885 | +0.02(+0.92%) |
Sep 13, 2022 | 2.200 | 2.220 | 1.970 | 2.170 | 465,263 | -0.03(-1.36%) |
Sep 12, 2022 | 2.190 | 2.430 | 2.170 | 2.200 | 825,375 | +0.03(+1.38%) |
Sep 09, 2022 | 2.270 | 2.380 | 2.140 | 2.170 | 935,404 | -0.03(-1.36%) |
Sep 08, 2022 | 2.250 | 2.450 | 2.170 | 2.200 | 1,109,609 | +0.02(+0.92%) |
Sep 07, 2022 | 2.350 | 2.470 | 2.160 | 2.180 | 785,923 | -0.09(-3.96%) |
Sep 06, 2022 | 2.420 | 2.640 | 2.240 | 2.270 | 1,649,378 | -0.39(-14.66%) |
Sep 02, 2022 | 2.150 | 2.750 | 2.100 | 2.660 | 2,828,109 | +0.42(+18.75%) |