Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 2.980 | 3.222 | 2.825 | 3.222 | 1,599,128 | -0.03(-0.89%) |
Dec 29, 2022 | 2.883 | 3.251 | 2.709 | 3.251 | 1,495,846 | +0.30(+10.16%) |
Dec 28, 2022 | 3.164 | 3.164 | 2.728 | 2.951 | 844,743 | -0.20(-6.44%) |
Dec 27, 2022 | 2.931 | 3.193 | 2.661 | 3.154 | 1,387,396 | +0.20(+6.89%) |
Dec 23, 2022 | 2.719 | 3.096 | 2.544 | 2.951 | 1,777,728 | +0.26(+9.71%) |
Dec 22, 2022 | 2.361 | 2.719 | 2.274 | 2.690 | 909,347 | +0.28(+11.65%) |
Dec 21, 2022 | 2.206 | 2.419 | 2.128 | 2.409 | 791,571 | +0.20(+9.21%) |
Dec 20, 2022 | 2.187 | 2.206 | 2.061 | 2.206 | 163,063 | +0.02(+0.88%) |
Dec 19, 2022 | 2.119 | 2.225 | 2.119 | 2.187 | 406,897 | +0.07(+3.20%) |
Dec 16, 2022 | 2.041 | 2.157 | 2.032 | 2.119 | 327,207 | +0.03(+1.39%) |
Dec 15, 2022 | 1.993 | 2.099 | 1.935 | 2.090 | 253,028 | +0.07(+3.35%) |
Dec 14, 2022 | 2.041 | 2.090 | 1.877 | 2.022 | 454,502 | -0.07(-3.24%) |
Dec 13, 2022 | 2.177 | 2.225 | 1.887 | 2.090 | 519,035 | -0.01(-0.46%) |
Dec 12, 2022 | 2.119 | 2.138 | 1.935 | 2.099 | 364,856 | -0.08(-3.56%) |
Dec 09, 2022 | 2.138 | 2.225 | 2.032 | 2.177 | 384,373 | +0.04(+1.81%) |
Dec 08, 2022 | 1.993 | 2.138 | 1.935 | 2.138 | 574,035 | +0.19(+9.95%) |
Dec 07, 2022 | 1.974 | 2.032 | 1.772 | 1.945 | 758,634 | -0.07(-3.37%) |
Dec 06, 2022 | 1.887 | 2.051 | 1.752 | 2.012 | 1,266,822 | +0.24(+13.66%) |
Dec 05, 2022 | 1.567 | 2.080 | 1.567 | 1.770 | 1,251,536 | +0.21(+13.66%) |
Dec 02, 2022 | 1.519 | 1.616 | 1.519 | 1.558 | 213,222 | -0.01(-0.62%) |
Dec 01, 2022 | 1.606 | 1.606 | 1.529 | 1.567 | 70,027 | +0.01(+0.62%) |
Nov 30, 2022 | 1.587 | 1.606 | 1.519 | 1.558 | 144,588 | +0.00(+0.00%) |
Nov 29, 2022 | 1.587 | 1.587 | 1.519 | 1.558 | 107,304 | +0.00(+0.00%) |
Nov 28, 2022 | 1.548 | 1.596 | 1.500 | 1.558 | 123,716 | +0.04(+2.55%) |
Nov 25, 2022 | 1.577 | 1.577 | 1.519 | 1.519 | 39,430 | -0.04(-2.48%) |
Nov 23, 2022 | 1.471 | 1.596 | 1.442 | 1.558 | 42,636 | +0.10(+6.62%) |
Nov 22, 2022 | 1.577 | 1.577 | 1.451 | 1.461 | 60,945 | -0.09(-5.63%) |
Nov 21, 2022 | 1.519 | 1.567 | 1.393 | 1.548 | 71,904 | -0.02(-1.23%) |
Nov 18, 2022 | 1.567 | 1.625 | 1.509 | 1.567 | 377,580 | +0.02(+1.25%) |
Nov 17, 2022 | 1.509 | 1.591 | 1.509 | 1.548 | 48,910 | -0.01(-0.62%) |
Nov 16, 2022 | 1.548 | 1.577 | 1.501 | 1.558 | 104,412 | +0.01(+0.62%) |
Nov 15, 2022 | 1.577 | 1.607 | 1.519 | 1.548 | 362,124 | +0.02(+1.27%) |
Nov 14, 2022 | 1.538 | 1.548 | 1.461 | 1.529 | 51,140 | +0.01(+0.64%) |
Nov 11, 2022 | 1.558 | 1.587 | 1.451 | 1.519 | 505,644 | -0.07(-4.27%) |
Nov 10, 2022 | 1.345 | 1.587 | 1.345 | 1.587 | 114,416 | +0.27(+20.59%) |
Nov 09, 2022 | 1.345 | 1.374 | 1.306 | 1.316 | 16,800 | +0.00(+0.00%) |
Nov 08, 2022 | 1.325 | 1.354 | 1.297 | 1.316 | 43,535 | +0.03(+2.26%) |
Nov 07, 2022 | 1.442 | 1.469 | 1.287 | 1.287 | 228,362 | -0.15(-10.74%) |
Nov 04, 2022 | 1.442 | 1.480 | 1.354 | 1.442 | 402,738 | +0.09(+6.43%) |
Nov 03, 2022 | 1.383 | 1.403 | 1.306 | 1.354 | 733,460 | -0.04(-2.78%) |
Nov 02, 2022 | 1.432 | 1.432 | 1.277 | 1.393 | 417,818 | -0.02(-1.37%) |
Nov 01, 2022 | 1.277 | 1.422 | 1.277 | 1.413 | 276,962 | +0.15(+12.31%) |
Oct 31, 2022 | 1.461 | 1.461 | 1.171 | 1.258 | 343,996 | -0.17(-12.16%) |
Oct 28, 2022 | 1.306 | 1.471 | 1.306 | 1.432 | 313,729 | +0.06(+4.23%) |
Oct 27, 2022 | 1.383 | 1.383 | 1.306 | 1.374 | 87,772 | +0.00(+0.00%) |
Oct 26, 2022 | 1.335 | 1.374 | 1.267 | 1.374 | 83,214 | +0.06(+4.41%) |
Oct 25, 2022 | 1.345 | 1.380 | 1.296 | 1.316 | 121,976 | -0.08(-5.56%) |
Oct 24, 2022 | 1.277 | 1.393 | 1.234 | 1.393 | 679,416 | +0.02(+1.41%) |
Oct 21, 2022 | 1.296 | 1.393 | 1.219 | 1.374 | 299,114 | +0.08(+5.97%) |
Oct 20, 2022 | 1.209 | 1.325 | 1.132 | 1.296 | 359,476 | +0.05(+3.88%) |
Oct 19, 2022 | 1.132 | 1.306 | 1.093 | 1.248 | 642,133 | +0.15(+14.16%) |
Oct 18, 2022 | 1.064 | 1.142 | 1.029 | 1.093 | 70,191 | +0.06(+5.61%) |
Oct 17, 2022 | 1.064 | 1.064 | 0.9385 | 1.035 | 156,013 | +0.00(+0.00%) |
Oct 14, 2022 | 1.016 | 1.074 | 1.016 | 1.035 | 26,766 | +0.00(+0.00%) |
Oct 13, 2022 | 1.026 | 1.074 | 1.016 | 1.035 | 40,228 | +0.00(+0.00%) |
Oct 12, 2022 | 1.064 | 1.074 | 1.026 | 1.035 | 35,297 | -0.01(-0.93%) |
Oct 11, 2022 | 1.084 | 1.084 | 1.026 | 1.045 | 121,547 | -0.03(-2.70%) |
Oct 10, 2022 | 1.093 | 1.103 | 1.074 | 1.074 | 299,397 | -0.03(-2.63%) |
Oct 07, 2022 | 1.122 | 1.122 | 1.093 | 1.103 | 239,088 | -0.04(-3.39%) |
Oct 06, 2022 | 1.171 | 1.171 | 1.113 | 1.142 | 49,490 | +0.02(+1.72%) |
Oct 05, 2022 | 1.103 | 1.132 | 1.084 | 1.122 | 35,554 | +0.05(+4.51%) |
Oct 04, 2022 | 1.074 | 1.103 | 1.064 | 1.074 | 42,329 | +0.02(+1.83%) |