Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 2.054 | 2.354 | 2.041 | 2.337 | 4,423,916 | +0.39(+19.74%) |
Nov 29, 2022 | 1.866 | 2.037 | 1.836 | 1.951 | 2,776,317 | +0.19(+10.68%) |
Nov 28, 2022 | 1.806 | 1.853 | 1.720 | 1.763 | 2,049,764 | -0.07(-3.74%) |
Nov 25, 2022 | 1.917 | 1.943 | 1.832 | 1.832 | 674,878 | -0.13(-6.55%) |
Nov 23, 2022 | 1.943 | 1.986 | 1.917 | 1.960 | 1,129,864 | +0.04(+2.23%) |
Nov 22, 2022 | 1.943 | 1.981 | 1.874 | 1.917 | 1,322,601 | -0.04(-2.18%) |
Nov 21, 2022 | 2.114 | 2.114 | 1.939 | 1.960 | 1,413,278 | -0.19(-8.77%) |
Nov 18, 2022 | 2.268 | 2.285 | 2.080 | 2.148 | 1,696,658 | -0.16(-7.04%) |
Nov 17, 2022 | 2.328 | 2.367 | 2.208 | 2.311 | 2,506,831 | -0.06(-2.53%) |
Nov 16, 2022 | 2.619 | 2.653 | 2.362 | 2.371 | 3,400,460 | -0.35(-12.89%) |
Nov 15, 2022 | 2.191 | 2.756 | 2.165 | 2.722 | 10,354,002 | +0.75(+38.26%) |
Nov 14, 2022 | 1.917 | 1.986 | 1.844 | 1.969 | 2,652,147 | +0.10(+5.50%) |
Nov 11, 2022 | 1.806 | 1.943 | 1.802 | 1.866 | 1,657,069 | +0.12(+6.86%) |
Nov 10, 2022 | 1.712 | 1.797 | 1.712 | 1.746 | 1,184,217 | +0.10(+6.25%) |
Nov 09, 2022 | 1.703 | 1.728 | 1.605 | 1.643 | 1,038,994 | -0.13(-7.25%) |
Nov 08, 2022 | 1.755 | 1.772 | 1.703 | 1.772 | 777,393 | -0.02(-0.96%) |
Nov 07, 2022 | 1.866 | 1.926 | 1.737 | 1.789 | 886,846 | -0.04(-2.34%) |
Nov 04, 2022 | 1.729 | 1.840 | 1.686 | 1.832 | 1,533,625 | +0.22(+13.83%) |
Nov 03, 2022 | 1.592 | 1.669 | 1.566 | 1.609 | 961,455 | -0.02(-1.05%) |
Nov 02, 2022 | 1.669 | 1.601 | 1.626 | 803,185 | -0.01(-0.52%) | |
Nov 01, 2022 | 1.686 | 1.746 | 1.635 | 1.635 | 933,205 | +0.03(+2.14%) |
Oct 31, 2022 | 1.506 | 1.609 | 1.506 | 1.601 | 656,513 | +0.04(+2.75%) |
Oct 28, 2022 | 1.558 | 1.626 | 1.523 | 1.558 | 809,331 | +0.00(+0.00%) |
Oct 27, 2022 | 1.669 | 1.669 | 1.558 | 1.558 | 975,258 | -0.13(-7.61%) |
Oct 26, 2022 | 1.532 | 1.729 | 1.515 | 1.686 | 2,006,964 | +0.15(+10.06%) |
Oct 25, 2022 | 1.515 | 1.642 | 1.515 | 1.532 | 1,573,464 | +0.03(+1.70%) |
Oct 24, 2022 | 1.498 | 1.541 | 1.404 | 1.506 | 2,103,116 | -0.08(-4.86%) |
Oct 21, 2022 | 1.609 | 1.635 | 1.523 | 1.583 | 1,320,882 | -0.02(-1.07%) |
Oct 20, 2022 | 1.626 | 1.712 | 1.601 | 1.601 | 1,583,584 | -0.02(-1.06%) |
Oct 19, 2022 | 1.720 | 1.733 | 1.618 | 1.618 | 1,110,995 | -0.16(-9.13%) |
Oct 18, 2022 | 1.849 | 1.874 | 1.737 | 1.780 | 583,739 | -0.01(-0.48%) |
Oct 17, 2022 | 1.755 | 1.823 | 1.746 | 1.789 | 890,173 | +0.09(+5.56%) |
Oct 14, 2022 | 1.815 | 1.832 | 1.695 | 1.695 | 1,069,456 | -0.12(-6.60%) |
Oct 13, 2022 | 1.720 | 1.815 | 1.703 | 1.815 | 932,957 | +0.02(+0.95%) |
Oct 12, 2022 | 1.840 | 1.862 | 1.772 | 1.797 | 854,590 | -0.09(-4.98%) |
Oct 11, 2022 | 1.780 | 1.900 | 1.767 | 1.892 | 1,755,183 | +0.09(+4.74%) |
Oct 10, 2022 | 1.883 | 1.892 | 1.760 | 1.806 | 922,929 | -0.09(-4.96%) |
Oct 07, 2022 | 1.969 | 2.003 | 1.900 | 1.900 | 616,112 | -0.09(-4.72%) |
Oct 06, 2022 | 2.088 | 2.123 | 1.994 | 1.994 | 837,019 | -0.11(-5.28%) |
Oct 05, 2022 | 2.148 | 2.200 | 2.050 | 2.106 | 673,866 | -0.10(-4.65%) |
Oct 04, 2022 | 2.020 | 2.217 | 1.994 | 2.208 | 1,316,582 | +0.27(+13.66%) |
Oct 03, 2022 | 1.909 | 1.973 | 1.887 | 1.943 | 874,028 | +0.04(+2.25%) |
Sep 30, 2022 | 1.969 | 2.011 | 1.892 | 1.900 | 782,441 | -0.08(-3.90%) |
Sep 29, 2022 | 1.977 | 2.063 | 1.934 | 1.977 | 1,271,961 | -0.11(-5.33%) |
Sep 28, 2022 | 2.131 | 2.208 | 2.088 | 2.088 | 1,284,947 | -0.10(-4.69%) |
Sep 27, 2022 | 2.148 | 2.251 | 2.131 | 2.191 | 1,045,566 | +0.09(+4.49%) |
Sep 26, 2022 | 2.217 | 2.332 | 2.080 | 2.097 | 2,301,153 | -0.18(-7.89%) |
Sep 23, 2022 | 2.242 | 2.277 | 2.217 | 2.277 | 781,856 | -0.01(-0.37%) |
Sep 22, 2022 | 2.319 | 2.354 | 2.268 | 2.285 | 767,556 | -0.03(-1.48%) |
Sep 21, 2022 | 2.354 | 2.392 | 2.302 | 2.319 | 1,035,318 | -0.08(-3.21%) |
Sep 20, 2022 | 2.379 | 2.508 | 2.361 | 2.397 | 1,080,189 | +0.00(+0.00%) |
Sep 19, 2022 | 2.431 | 2.431 | 2.354 | 2.397 | 1,073,102 | -0.06(-2.44%) |
Sep 16, 2022 | 2.465 | 2.551 | 2.388 | 2.456 | 1,661,675 | -0.03(-1.37%) |
Sep 15, 2022 | 2.576 | 2.623 | 2.491 | 2.491 | 734,980 | -0.09(-3.32%) |
Sep 14, 2022 | 2.542 | 2.598 | 2.465 | 2.576 | 1,627,699 | +0.01(+0.33%) |
Sep 13, 2022 | 2.542 | 2.576 | 2.525 | 2.568 | 1,528,639 | -0.05(-1.96%) |
Sep 12, 2022 | 2.585 | 2.628 | 2.542 | 2.619 | 1,003,287 | +0.05(+2.00%) |
Sep 09, 2022 | 2.610 | 2.645 | 2.551 | 2.568 | 1,087,825 | +0.03(+1.01%) |
Sep 08, 2022 | 2.610 | 2.679 | 2.508 | 2.542 | 1,824,438 | -0.09(-3.26%) |
Sep 07, 2022 | 2.628 | 2.688 | 2.593 | 2.628 | 1,104,748 | +0.00(+0.00%) |
Sep 06, 2022 | 2.705 | 2.730 | 2.628 | 2.628 | 938,026 | -0.15(-5.54%) |
Sep 02, 2022 | 2.790 | 2.833 | 2.717 | 2.782 | 685,253 | -0.04(-1.51%) |