Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 1.520 | 1.527 | 1.390 | 1.490 | 288,940 | +0.02(+1.36%) |
Nov 29, 2022 | 1.550 | 1.620 | 1.450 | 1.470 | 219,387 | -0.06(-3.92%) |
Nov 28, 2022 | 1.680 | 1.700 | 1.470 | 1.530 | 223,923 | -0.14(-8.11%) |
Nov 25, 2022 | 1.640 | 1.750 | 1.640 | 1.665 | 105,525 | -0.01(-0.89%) |
Nov 23, 2022 | 1.530 | 1.790 | 1.500 | 1.680 | 328,985 | +0.15(+9.80%) |
Nov 22, 2022 | 1.540 | 1.550 | 1.400 | 1.530 | 491,232 | -0.02(-1.29%) |
Nov 21, 2022 | 1.820 | 1.840 | 1.520 | 1.550 | 579,052 | -0.34(-17.99%) |
Nov 18, 2022 | 2.000 | 2.010 | 1.850 | 1.890 | 181,074 | -0.05(-2.58%) |
Nov 17, 2022 | 2.200 | 2.200 | 1.930 | 1.940 | 583,686 | -0.26(-11.82%) |
Nov 16, 2022 | 2.390 | 2.430 | 2.160 | 2.200 | 274,797 | -0.21(-8.71%) |
Nov 15, 2022 | 2.730 | 2.730 | 2.400 | 2.410 | 203,019 | -0.11(-4.37%) |
Nov 14, 2022 | 2.770 | 2.870 | 2.475 | 2.520 | 499,275 | -0.45(-15.15%) |
Nov 11, 2022 | 2.320 | 2.990 | 2.260 | 2.970 | 1,322,976 | +0.58(+24.27%) |
Nov 10, 2022 | 2.240 | 2.390 | 2.200 | 2.390 | 449,227 | +0.23(+10.65%) |
Nov 09, 2022 | 2.360 | 2.432 | 2.110 | 2.160 | 487,635 | -0.33(-13.25%) |
Nov 08, 2022 | 2.630 | 2.810 | 2.380 | 2.490 | 378,232 | -0.30(-10.75%) |
Nov 07, 2022 | 2.800 | 2.900 | 2.660 | 2.790 | 348,567 | +0.00(+0.00%) |
Nov 04, 2022 | 2.700 | 2.880 | 2.630 | 2.790 | 535,778 | +0.23(+8.77%) |
Nov 03, 2022 | 2.910 | 2.920 | 2.480 | 2.565 | 788,559 | -0.31(-10.94%) |
Nov 02, 2022 | 3.090 | 2.880 | 2.880 | 647,395 | -0.51(-15.04%) | |
Nov 01, 2022 | 3.470 | 3.550 | 3.330 | 3.390 | 89,407 | +0.01(+0.15%) |
Oct 31, 2022 | 3.380 | 3.470 | 3.200 | 3.385 | 220,840 | -0.09(-2.45%) |
Oct 28, 2022 | 3.340 | 3.530 | 3.330 | 3.470 | 119,193 | +0.09(+2.66%) |
Oct 27, 2022 | 3.610 | 3.619 | 3.260 | 3.380 | 182,291 | -0.23(-6.24%) |
Oct 26, 2022 | 3.550 | 3.750 | 3.350 | 3.605 | 247,531 | +0.21(+6.34%) |
Oct 25, 2022 | 2.990 | 3.640 | 2.920 | 3.390 | 480,201 | +0.48(+16.49%) |
Oct 24, 2022 | 3.030 | 3.030 | 2.800 | 2.910 | 239,322 | -0.11(-3.64%) |
Oct 21, 2022 | 3.090 | 3.130 | 2.850 | 3.020 | 264,040 | -0.07(-2.27%) |
Oct 20, 2022 | 3.290 | 3.380 | 3.030 | 3.090 | 210,978 | -0.20(-6.08%) |
Oct 19, 2022 | 3.360 | 3.440 | 3.210 | 3.290 | 82,005 | -0.15(-4.36%) |
Oct 18, 2022 | 3.650 | 3.708 | 3.360 | 3.440 | 155,708 | -0.14(-3.91%) |
Oct 17, 2022 | 3.540 | 3.730 | 3.510 | 3.580 | 150,897 | +0.18(+5.29%) |
Oct 14, 2022 | 3.750 | 3.750 | 3.390 | 3.400 | 66,277 | -0.25(-6.85%) |
Oct 13, 2022 | 3.350 | 3.690 | 3.310 | 3.650 | 88,234 | +0.13(+3.69%) |
Oct 12, 2022 | 3.450 | 3.530 | 3.350 | 3.520 | 50,221 | +0.11(+3.23%) |
Oct 11, 2022 | 3.550 | 3.627 | 3.370 | 3.410 | 110,413 | -0.16(-4.48%) |
Oct 10, 2022 | 3.700 | 3.880 | 3.515 | 3.570 | 121,288 | -0.14(-3.77%) |
Oct 07, 2022 | 4.260 | 4.260 | 3.700 | 3.710 | 290,804 | -0.69(-15.68%) |
Oct 06, 2022 | 4.430 | 4.530 | 4.271 | 4.400 | 39,782 | -0.09(-2.00%) |
Oct 05, 2022 | 4.370 | 4.520 | 4.150 | 4.490 | 106,217 | +0.12(+2.75%) |
Oct 04, 2022 | 4.200 | 4.456 | 4.140 | 4.370 | 145,556 | +0.32(+7.90%) |
Oct 03, 2022 | 4.110 | 4.160 | 3.810 | 4.050 | 95,738 | -0.08(-1.94%) |
Sep 30, 2022 | 3.810 | 4.190 | 3.620 | 4.130 | 224,676 | +0.35(+9.26%) |
Sep 29, 2022 | 3.740 | 3.840 | 3.580 | 3.780 | 82,824 | +0.01(+0.27%) |
Sep 28, 2022 | 3.520 | 3.860 | 3.370 | 3.770 | 206,986 | +0.09(+2.45%) |
Sep 27, 2022 | 3.610 | 3.712 | 3.500 | 3.680 | 172,188 | +0.18(+5.14%) |
Sep 26, 2022 | 3.670 | 3.770 | 3.380 | 3.500 | 145,376 | -0.17(-4.63%) |
Sep 23, 2022 | 3.800 | 3.814 | 3.410 | 3.670 | 248,748 | -0.37(-9.16%) |
Sep 22, 2022 | 4.000 | 4.120 | 3.861 | 4.040 | 126,878 | +0.04(+1.00%) |
Sep 21, 2022 | 4.070 | 4.380 | 4.000 | 4.000 | 224,465 | -0.06(-1.48%) |
Sep 20, 2022 | 4.270 | 4.290 | 4.010 | 4.060 | 162,815 | -0.27(-6.24%) |
Sep 19, 2022 | 4.610 | 4.700 | 4.215 | 4.330 | 331,215 | -0.73(-14.43%) |
Sep 16, 2022 | 4.350 | 5.160 | 4.260 | 5.060 | 646,175 | +0.57(+12.69%) |
Sep 15, 2022 | 4.330 | 4.530 | 4.030 | 4.490 | 249,543 | +0.01(+0.22%) |
Sep 14, 2022 | 4.600 | 5.160 | 4.350 | 4.480 | 509,624 | +0.22(+5.16%) |
Sep 13, 2022 | 4.450 | 4.570 | 4.140 | 4.260 | 139,754 | -0.41(-8.78%) |
Sep 12, 2022 | 4.830 | 4.859 | 4.340 | 4.670 | 131,630 | +0.06(+1.30%) |
Sep 09, 2022 | 4.240 | 4.670 | 4.240 | 4.610 | 248,117 | +0.44(+10.55%) |
Sep 08, 2022 | 4.300 | 4.375 | 3.960 | 4.170 | 258,555 | -0.13(-3.02%) |
Sep 07, 2022 | 4.020 | 4.340 | 3.800 | 4.300 | 283,605 | +0.21(+5.13%) |
Sep 06, 2022 | 4.200 | 4.200 | 3.910 | 4.090 | 153,535 | +0.01(+0.25%) |
Sep 02, 2022 | 3.980 | 4.340 | 3.910 | 4.080 | 189,159 | +0.07(+1.75%) |