Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 1.630 | 1.680 | 1.602 | 1.670 | 26,189 | +0.03(+1.83%) |
Nov 29, 2022 | 1.550 | 1.650 | 1.550 | 1.640 | 37,251 | +0.05(+3.14%) |
Nov 28, 2022 | 1.570 | 1.590 | 1.530 | 1.590 | 24,430 | -0.02(-1.24%) |
Nov 25, 2022 | 1.610 | 1.640 | 1.610 | 1.610 | 9,894 | -0.03(-2.13%) |
Nov 23, 2022 | 1.590 | 1.674 | 1.550 | 1.645 | 27,567 | +0.06(+4.11%) |
Nov 22, 2022 | 1.580 | 1.620 | 1.520 | 1.580 | 30,580 | -0.04(-2.47%) |
Nov 21, 2022 | 1.660 | 1.660 | 1.590 | 1.620 | 25,317 | -0.07(-4.14%) |
Nov 18, 2022 | 1.680 | 1.700 | 1.631 | 1.690 | 19,473 | +0.01(+0.60%) |
Nov 17, 2022 | 1.740 | 1.740 | 1.610 | 1.680 | 29,385 | +0.02(+1.20%) |
Nov 16, 2022 | 1.680 | 1.700 | 1.650 | 1.660 | 19,618 | -0.04(-2.35%) |
Nov 15, 2022 | 1.680 | 1.730 | 1.680 | 1.700 | 80,799 | -0.02(-1.16%) |
Nov 14, 2022 | 1.750 | 1.800 | 1.700 | 1.720 | 54,082 | -0.03(-1.71%) |
Nov 11, 2022 | 1.640 | 1.780 | 1.640 | 1.750 | 124,630 | +0.07(+4.17%) |
Nov 10, 2022 | 1.620 | 1.690 | 1.580 | 1.680 | 110,040 | +0.06(+3.70%) |
Nov 09, 2022 | 1.650 | 1.662 | 1.545 | 1.620 | 69,423 | -0.05(-2.99%) |
Nov 08, 2022 | 1.800 | 1.800 | 1.630 | 1.670 | 126,648 | -0.12(-6.70%) |
Nov 07, 2022 | 1.590 | 1.820 | 1.520 | 1.790 | 664,291 | +0.20(+12.58%) |
Nov 04, 2022 | 1.370 | 1.650 | 1.360 | 1.590 | 1,093,148 | +0.18(+12.77%) |
Nov 03, 2022 | 1.980 | 2.080 | 1.350 | 1.410 | 11,052,012 | -0.16(-10.19%) |
Nov 02, 2022 | 1.610 | 1.670 | 1.540 | 1.570 | 61,480 | -0.06(-3.68%) |
Nov 01, 2022 | 1.730 | 1.730 | 1.600 | 1.630 | 119,565 | -0.03(-1.81%) |
Oct 31, 2022 | 1.760 | 1.785 | 1.650 | 1.660 | 59,324 | -0.09(-5.14%) |
Oct 28, 2022 | 1.700 | 1.820 | 1.680 | 1.750 | 99,007 | +0.04(+2.34%) |
Oct 27, 2022 | 1.750 | 1.760 | 1.700 | 1.710 | 54,663 | -0.04(-2.29%) |
Oct 26, 2022 | 1.740 | 1.840 | 1.730 | 1.750 | 118,615 | -0.02(-1.13%) |
Oct 25, 2022 | 1.720 | 1.794 | 1.700 | 1.770 | 143,414 | +0.05(+2.91%) |
Oct 24, 2022 | 1.870 | 1.900 | 1.690 | 1.720 | 156,629 | -0.13(-7.03%) |
Oct 21, 2022 | 1.890 | 1.910 | 1.840 | 1.850 | 80,692 | -0.04(-2.12%) |
Oct 20, 2022 | 1.950 | 2.040 | 1.860 | 1.890 | 180,681 | -0.22(-10.43%) |
Oct 19, 2022 | 2.200 | 2.245 | 2.100 | 2.110 | 125,286 | -0.10(-4.52%) |
Oct 18, 2022 | 2.120 | 2.220 | 2.060 | 2.210 | 144,127 | +0.16(+7.80%) |
Oct 17, 2022 | 1.960 | 2.080 | 1.950 | 2.050 | 126,959 | +0.07(+3.54%) |
Oct 14, 2022 | 2.030 | 2.130 | 1.960 | 1.980 | 161,074 | -0.09(-4.35%) |
Oct 13, 2022 | 2.050 | 2.205 | 1.990 | 2.070 | 232,298 | -0.10(-4.61%) |
Oct 12, 2022 | 2.150 | 2.270 | 1.910 | 2.170 | 700,305 | +0.02(+0.93%) |
Oct 11, 2022 | 2.540 | 2.600 | 2.130 | 2.150 | 1,782,747 | -0.69(-24.30%) |
Oct 10, 2022 | 3.370 | 3.450 | 2.700 | 2.840 | 14,046,792 | +0.01(+0.35%) |
Oct 07, 2022 | 2.695 | 3.240 | 2.690 | 2.830 | 1,519,887 | +0.12(+4.43%) |
Oct 06, 2022 | 2.790 | 2.790 | 2.670 | 2.710 | 25,855 | -0.03(-1.09%) |
Oct 05, 2022 | 2.760 | 2.818 | 2.730 | 2.740 | 23,475 | -0.07(-2.49%) |
Oct 04, 2022 | 2.850 | 2.870 | 2.780 | 2.810 | 54,788 | +0.03(+1.08%) |
Oct 03, 2022 | 2.730 | 2.800 | 2.700 | 2.780 | 41,574 | -0.01(-0.36%) |
Sep 30, 2022 | 2.850 | 2.896 | 2.790 | 2.790 | 23,484 | -0.07(-2.45%) |
Sep 29, 2022 | 3.000 | 3.000 | 2.808 | 2.860 | 15,522 | -0.09(-3.05%) |
Sep 28, 2022 | 2.870 | 2.980 | 2.830 | 2.950 | 26,792 | +0.08(+2.79%) |
Sep 27, 2022 | 2.960 | 2.960 | 2.830 | 2.870 | 18,996 | +0.02(+0.70%) |
Sep 26, 2022 | 3.000 | 3.033 | 2.850 | 2.850 | 37,245 | -0.12(-4.04%) |
Sep 23, 2022 | 2.950 | 3.030 | 2.910 | 2.970 | 42,277 | -0.03(-1.00%) |
Sep 22, 2022 | 3.140 | 3.160 | 3.000 | 3.000 | 19,548 | -0.06(-1.96%) |
Sep 21, 2022 | 3.160 | 3.210 | 3.050 | 3.060 | 33,469 | -0.13(-4.08%) |
Sep 20, 2022 | 3.290 | 3.290 | 3.135 | 3.190 | 37,927 | -0.06(-1.85%) |
Sep 19, 2022 | 3.380 | 3.400 | 3.200 | 3.250 | 34,424 | -0.20(-5.80%) |
Sep 16, 2022 | 3.390 | 3.500 | 3.306 | 3.450 | 54,007 | +0.06(+1.77%) |
Sep 15, 2022 | 3.410 | 3.490 | 3.360 | 3.390 | 24,060 | +0.05(+1.50%) |
Sep 14, 2022 | 3.370 | 3.500 | 3.300 | 3.340 | 15,493 | +0.00(+0.00%) |
Sep 13, 2022 | 3.500 | 3.500 | 3.300 | 3.340 | 17,864 | -0.06(-1.76%) |
Sep 12, 2022 | 3.570 | 3.570 | 3.370 | 3.400 | 29,432 | -0.07(-2.02%) |
Sep 09, 2022 | 3.600 | 3.650 | 3.460 | 3.470 | 58,880 | -0.06(-1.70%) |
Sep 08, 2022 | 3.170 | 3.550 | 3.170 | 3.530 | 83,591 | +0.29(+8.95%) |
Sep 07, 2022 | 3.140 | 3.270 | 3.100 | 3.240 | 18,098 | +0.05(+1.65%) |
Sep 06, 2022 | 3.370 | 3.370 | 3.120 | 3.188 | 18,163 | -0.07(-2.22%) |
Sep 02, 2022 | 3.210 | 3.390 | 3.210 | 3.260 | 40,901 | -0.04(-1.21%) |