Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 2.700 | 2.700 | 2.290 | 2.540 | 876,663 | -0.16(-5.93%) |
Nov 29, 2022 | 3.030 | 3.080 | 2.690 | 2.700 | 507,626 | -0.33(-10.89%) |
Nov 28, 2022 | 2.920 | 3.080 | 2.900 | 3.030 | 265,937 | +0.00(+0.00%) |
Nov 25, 2022 | 2.980 | 3.030 | 2.890 | 3.030 | 177,812 | +0.08(+2.71%) |
Nov 23, 2022 | 2.900 | 3.000 | 2.860 | 2.950 | 403,686 | +0.03(+1.03%) |
Nov 22, 2022 | 2.900 | 3.020 | 2.800 | 2.920 | 394,740 | +0.02(+0.69%) |
Nov 21, 2022 | 2.970 | 2.970 | 2.760 | 2.900 | 618,519 | -0.17(-5.54%) |
Nov 18, 2022 | 3.230 | 3.460 | 3.010 | 3.070 | 1,148,984 | -0.26(-7.81%) |
Nov 17, 2022 | 3.040 | 3.360 | 2.930 | 3.330 | 1,645,895 | +0.20(+6.39%) |
Nov 16, 2022 | 2.920 | 3.390 | 2.880 | 3.130 | 4,671,758 | +0.02(+0.64%) |
Nov 15, 2022 | 3.040 | 3.670 | 3.000 | 3.110 | 46,497,964 | +0.76(+32.34%) |
Nov 14, 2022 | 2.430 | 2.430 | 2.200 | 2.350 | 1,354,811 | -0.04(-1.67%) |
Nov 11, 2022 | 2.440 | 2.490 | 2.060 | 2.390 | 1,448,750 | -0.16(-6.27%) |
Nov 10, 2022 | 3.040 | 3.140 | 2.490 | 2.550 | 3,056,403 | -0.20(-7.27%) |
Nov 09, 2022 | 2.960 | 2.990 | 2.740 | 2.750 | 323,786 | -0.30(-9.84%) |
Nov 08, 2022 | 2.870 | 3.390 | 2.800 | 3.050 | 1,490,406 | +0.13(+4.45%) |
Nov 07, 2022 | 2.970 | 3.090 | 2.774 | 2.920 | 467,349 | -0.04(-1.35%) |
Nov 04, 2022 | 3.320 | 3.325 | 2.900 | 2.960 | 661,109 | -0.28(-8.64%) |
Nov 03, 2022 | 3.450 | 3.585 | 3.190 | 3.240 | 756,486 | -0.21(-6.09%) |
Nov 02, 2022 | 3.680 | 3.710 | 3.450 | 3.450 | 668,896 | -0.28(-7.51%) |
Nov 01, 2022 | 3.820 | 4.100 | 3.710 | 3.730 | 686,990 | -0.08(-2.10%) |
Oct 31, 2022 | 3.860 | 4.000 | 3.660 | 3.810 | 575,305 | +0.05(+1.33%) |
Oct 28, 2022 | 3.600 | 4.250 | 3.580 | 3.760 | 1,606,390 | +0.14(+3.87%) |
Oct 27, 2022 | 4.200 | 4.220 | 3.620 | 3.620 | 1,249,627 | -0.60(-14.22%) |
Oct 26, 2022 | 4.310 | 4.520 | 4.159 | 4.220 | 892,189 | -0.04(-0.94%) |
Oct 25, 2022 | 4.590 | 4.780 | 4.220 | 4.260 | 1,032,297 | -0.57(-11.80%) |
Oct 24, 2022 | 5.070 | 5.120 | 4.620 | 4.830 | 1,283,512 | -0.33(-6.40%) |
Oct 21, 2022 | 5.330 | 5.840 | 4.820 | 5.160 | 15,120,080 | +0.23(+4.67%) |
Oct 20, 2022 | 3.980 | 5.300 | 3.760 | 4.930 | 7,941,821 | +1.13(+29.74%) |
Oct 19, 2022 | 4.820 | 4.870 | 3.800 | 3.800 | 1,941,601 | -0.98(-20.50%) |
Oct 18, 2022 | 5.450 | 5.450 | 4.700 | 4.780 | 1,840,066 | -0.87(-15.40%) |
Oct 17, 2022 | 5.700 | 5.850 | 4.540 | 5.650 | 4,688,393 | -0.08(-1.40%) |
Oct 14, 2022 | 6.440 | 6.750 | 5.330 | 5.730 | 5,269,128 | -0.45(-7.28%) |
Oct 13, 2022 | 6.250 | 6.680 | 5.380 | 6.180 | 10,577,875 | -0.52(-7.76%) |
Oct 12, 2022 | 6.100 | 7.540 | 5.940 | 6.700 | 57,678,972 | +1.70(+34.00%) |
Oct 11, 2022 | 4.230 | 5.200 | 4.150 | 5.000 | 18,342,188 | +0.60(+13.64%) |
Oct 10, 2022 | 3.260 | 4.850 | 3.250 | 4.400 | 20,099,176 | +0.60(+15.79%) |
Oct 07, 2022 | 3.450 | 3.890 | 3.210 | 3.800 | 14,229,038 | -0.75(-16.48%) |
Oct 06, 2022 | 4.180 | 4.910 | 3.390 | 4.550 | 80,472,480 | +1.79(+64.86%) |
Oct 05, 2022 | 2.130 | 3.040 | 2.080 | 2.760 | 135,117,600 | +1.33(+93.01%) |
Oct 04, 2022 | 0.8900 | 1.585 | 0.8317 | 1.430 | 9,512,452 | +0.63(+79.69%) |
Oct 03, 2022 | 0.9000 | 0.9300 | 0.7601 | 0.7958 | 224,004 | -0.07(-8.46%) |
Sep 30, 2022 | 0.9000 | 0.9900 | 0.8638 | 0.8693 | 126,428 | -0.03(-3.80%) |
Sep 29, 2022 | 1.080 | 1.100 | 0.8900 | 0.9036 | 467,296 | -0.21(-18.59%) |
Sep 28, 2022 | 1.400 | 1.445 | 0.9694 | 1.110 | 212,103 | -0.34(-23.45%) |
Sep 27, 2022 | 1.500 | 1.500 | 1.400 | 1.450 | 38,501 | -0.06(-3.97%) |
Sep 26, 2022 | 1.710 | 1.710 | 1.500 | 1.510 | 55,514 | -0.20(-11.70%) |
Sep 23, 2022 | 1.750 | 1.770 | 1.640 | 1.710 | 45,947 | -0.06(-3.39%) |
Sep 22, 2022 | 1.950 | 1.950 | 1.735 | 1.770 | 28,717 | -0.11(-5.85%) |
Sep 21, 2022 | 1.960 | 2.040 | 1.814 | 1.880 | 40,659 | -0.12(-6.00%) |
Sep 20, 2022 | 2.030 | 2.059 | 1.970 | 2.000 | 20,357 | -0.10(-4.76%) |
Sep 19, 2022 | 2.050 | 2.145 | 2.045 | 2.100 | 37,171 | +0.03(+1.45%) |
Sep 16, 2022 | 2.020 | 2.103 | 2.000 | 2.070 | 21,892 | +0.00(+0.00%) |
Sep 15, 2022 | 1.970 | 2.171 | 1.970 | 2.070 | 82,122 | +0.05(+2.48%) |
Sep 14, 2022 | 1.950 | 2.090 | 1.930 | 2.020 | 96,026 | +0.04(+2.02%) |
Sep 13, 2022 | 2.020 | 2.080 | 1.930 | 1.980 | 51,772 | -0.05(-2.46%) |
Sep 12, 2022 | 2.010 | 2.140 | 2.010 | 2.030 | 30,277 | +0.02(+1.00%) |
Sep 09, 2022 | 1.990 | 2.080 | 1.990 | 2.010 | 44,626 | +0.08(+4.15%) |
Sep 08, 2022 | 2.000 | 2.150 | 1.910 | 1.930 | 131,712 | -0.12(-5.85%) |
Sep 07, 2022 | 2.000 | 2.079 | 1.930 | 2.050 | 51,154 | +0.02(+0.99%) |
Sep 06, 2022 | 2.300 | 2.300 | 2.020 | 2.030 | 67,536 | -0.19(-8.35%) |
Sep 02, 2022 | 2.330 | 2.330 | 2.170 | 2.215 | 39,207 | -0.06(-2.85%) |