Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.020 | 1.110 | 1.010 | 1.100 | 319,806 | +0.07(+6.80%) |
Dec 29, 2022 | 0.9900 | 1.050 | 0.9700 | 1.030 | 212,794 | +0.01(+0.98%) |
Dec 28, 2022 | 1.000 | 1.060 | 0.9447 | 1.020 | 367,495 | +0.00(+0.00%) |
Dec 27, 2022 | 1.010 | 1.140 | 1.010 | 1.020 | 629,353 | -0.01(-0.97%) |
Dec 23, 2022 | 1.050 | 1.109 | 1.010 | 1.030 | 434,274 | -0.04(-3.74%) |
Dec 22, 2022 | 1.100 | 1.100 | 1.000 | 1.070 | 267,655 | +0.01(+0.94%) |
Dec 21, 2022 | 1.000 | 1.110 | 1.000 | 1.060 | 404,039 | +0.00(+0.00%) |
Dec 20, 2022 | 0.9600 | 1.150 | 0.9500 | 1.060 | 1,263,859 | +0.04(+3.92%) |
Dec 19, 2022 | 1.160 | 1.230 | 0.9400 | 1.020 | 1,787,824 | -0.11(-9.73%) |
Dec 16, 2022 | 1.110 | 1.240 | 1.090 | 1.130 | 392,228 | +0.01(+0.89%) |
Dec 15, 2022 | 1.230 | 1.261 | 1.010 | 1.120 | 527,815 | -0.13(-10.40%) |
Dec 14, 2022 | 1.280 | 1.310 | 1.200 | 1.250 | 332,259 | -0.05(-3.85%) |
Dec 13, 2022 | 1.560 | 1.590 | 1.210 | 1.300 | 1,304,306 | -0.22(-14.47%) |
Dec 12, 2022 | 1.400 | 1.740 | 1.270 | 1.520 | 1,816,479 | +0.19(+14.29%) |
Dec 09, 2022 | 1.240 | 1.360 | 1.200 | 1.330 | 381,068 | +0.08(+6.40%) |
Dec 08, 2022 | 1.380 | 1.449 | 1.220 | 1.250 | 694,781 | -0.07(-5.30%) |
Dec 07, 2022 | 1.230 | 1.350 | 1.130 | 1.320 | 543,333 | +0.08(+6.45%) |
Dec 06, 2022 | 1.370 | 1.370 | 1.220 | 1.240 | 573,582 | -0.12(-8.82%) |
Dec 05, 2022 | 1.410 | 1.500 | 1.290 | 1.360 | 786,473 | -0.03(-2.16%) |
Dec 02, 2022 | 1.440 | 1.490 | 1.310 | 1.390 | 1,003,294 | -0.06(-4.14%) |
Dec 01, 2022 | 1.570 | 1.610 | 1.440 | 1.450 | 1,383,185 | -0.11(-7.05%) |
Nov 30, 2022 | 1.720 | 1.720 | 1.480 | 1.560 | 802,520 | -0.10(-6.02%) |
Nov 29, 2022 | 1.720 | 1.790 | 1.620 | 1.660 | 728,522 | -0.13(-7.26%) |
Nov 28, 2022 | 1.960 | 2.040 | 1.670 | 1.790 | 1,338,255 | -0.27(-13.11%) |
Nov 25, 2022 | 2.150 | 2.150 | 2.000 | 2.060 | 384,682 | -0.09(-4.19%) |
Nov 23, 2022 | 2.470 | 2.550 | 1.980 | 2.150 | 8,091,459 | +0.12(+5.91%) |
Nov 22, 2022 | 2.050 | 2.250 | 1.910 | 2.030 | 1,408,388 | -0.08(-3.79%) |
Nov 21, 2022 | 2.470 | 2.590 | 2.044 | 2.110 | 615,692 | -0.44(-17.25%) |
Nov 18, 2022 | 2.640 | 3.200 | 2.350 | 2.550 | 3,151,045 | +0.24(+10.39%) |
Nov 17, 2022 | 4.210 | 4.230 | 2.200 | 2.310 | 2,111,726 | -1.99(-46.28%) |
Nov 16, 2022 | 5.560 | 5.560 | 4.070 | 4.300 | 456,977 | -1.39(-24.43%) |
Nov 15, 2022 | 5.960 | 6.150 | 5.510 | 5.690 | 391,399 | -0.41(-6.72%) |
Nov 14, 2022 | 6.390 | 6.600 | 5.510 | 6.100 | 1,322,004 | +0.39(+6.83%) |
Nov 11, 2022 | 5.990 | 6.990 | 5.010 | 5.710 | 592,177 | -0.08(-1.38%) |
Nov 10, 2022 | 6.660 | 6.765 | 4.940 | 5.790 | 233,311 | -0.17(-2.93%) |
Nov 09, 2022 | 8.820 | 9.300 | 5.647 | 5.965 | 598,081 | -6.36(-51.58%) |
Nov 08, 2022 | 16.50 | 17.32 | 8.579 | 12.32 | 1,254,512 | -3.98(-24.42%) |
Nov 07, 2022 | 17.44 | 18.10 | 15.50 | 16.30 | 879,820 | -1.50(-8.43%) |
Nov 04, 2022 | 17.51 | 19.36 | 16.70 | 17.80 | 174,667 | +0.84(+4.95%) |
Nov 03, 2022 | 19.07 | 19.09 | 15.25 | 16.96 | 348,501 | -2.24(-11.67%) |
Nov 02, 2022 | 21.73 | 22.95 | 19.00 | 19.20 | 380,653 | -3.30(-14.67%) |
Nov 01, 2022 | 21.70 | 23.70 | 20.32 | 22.50 | 383,273 | +1.34(+6.33%) |
Oct 31, 2022 | 25.50 | 25.50 | 19.59 | 21.16 | 369,589 | -4.83(-18.58%) |
Oct 28, 2022 | 26.35 | 27.50 | 23.76 | 25.99 | 594,309 | -0.35(-1.33%) |
Oct 27, 2022 | 24.87 | 27.00 | 24.54 | 26.34 | 484,193 | +1.71(+6.94%) |
Oct 26, 2022 | 23.01 | 27.80 | 22.68 | 24.63 | 549,090 | +1.62(+7.04%) |
Oct 25, 2022 | 19.49 | 24.40 | 19.49 | 23.01 | 410,786 | +2.32(+11.21%) |
Oct 24, 2022 | 20.33 | 21.40 | 18.72 | 20.69 | 388,418 | -1.05(-4.83%) |
Oct 21, 2022 | 21.89 | 22.13 | 20.69 | 21.74 | 421,661 | +0.49(+2.31%) |
Oct 20, 2022 | 21.50 | 22.70 | 21.18 | 21.25 | 371,445 | -0.69(-3.14%) |
Oct 19, 2022 | 21.89 | 23.90 | 21.00 | 21.94 | 397,169 | +0.04(+0.18%) |
Oct 18, 2022 | 19.32 | 24.22 | 19.00 | 21.90 | 356,880 | +2.81(+14.72%) |
Oct 17, 2022 | 20.32 | 20.32 | 18.77 | 19.09 | 425,853 | -0.51(-2.60%) |
Oct 14, 2022 | 20.37 | 21.09 | 18.64 | 19.60 | 374,116 | -1.02(-4.95%) |
Oct 13, 2022 | 20.91 | 21.50 | 19.74 | 20.62 | 453,355 | -0.67(-3.15%) |
Oct 12, 2022 | 22.20 | 23.46 | 20.60 | 21.29 | 404,251 | -1.53(-6.70%) |
Oct 11, 2022 | 21.24 | 23.99 | 20.10 | 22.82 | 401,357 | +1.53(+7.19%) |
Oct 10, 2022 | 22.93 | 24.69 | 19.65 | 21.29 | 415,428 | -2.11(-9.02%) |
Oct 07, 2022 | 25.95 | 26.15 | 23.30 | 23.40 | 410,703 | -2.93(-11.13%) |
Oct 06, 2022 | 23.25 | 26.50 | 23.25 | 26.33 | 507,584 | +2.87(+12.23%) |
Oct 05, 2022 | 25.00 | 25.30 | 22.52 | 23.46 | 408,954 | -1.58(-6.31%) |
Oct 04, 2022 | 25.02 | 26.80 | 24.01 | 25.04 | 406,868 | -0.42(-1.65%) |