Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.030 | 1.240 | 1.010 | 1.180 | 718,373 | +0.12(+11.32%) |
Dec 29, 2022 | 1.000 | 1.120 | 0.9920 | 1.060 | 614,330 | +0.07(+7.09%) |
Dec 28, 2022 | 1.100 | 1.110 | 0.9805 | 0.9898 | 421,620 | -0.10(-9.19%) |
Dec 27, 2022 | 1.190 | 1.230 | 1.090 | 1.090 | 142,250 | -0.10(-8.40%) |
Dec 23, 2022 | 1.250 | 1.260 | 1.170 | 1.190 | 107,222 | -0.04(-3.25%) |
Dec 22, 2022 | 1.310 | 1.340 | 1.195 | 1.230 | 703,319 | -0.15(-10.87%) |
Dec 21, 2022 | 1.510 | 1.510 | 1.340 | 1.380 | 286,005 | -0.09(-6.12%) |
Dec 20, 2022 | 1.530 | 1.570 | 1.450 | 1.470 | 145,857 | -0.06(-3.92%) |
Dec 19, 2022 | 1.660 | 1.680 | 1.520 | 1.530 | 138,463 | -0.09(-5.56%) |
Dec 16, 2022 | 1.750 | 1.798 | 1.590 | 1.620 | 901,023 | -0.16(-8.99%) |
Dec 15, 2022 | 1.900 | 1.980 | 1.760 | 1.780 | 171,325 | +0.02(+1.14%) |
Dec 14, 2022 | 1.900 | 2.060 | 1.750 | 1.760 | 334,319 | -0.19(-9.74%) |
Dec 13, 2022 | 1.830 | 2.000 | 1.800 | 1.950 | 115,546 | +0.15(+8.33%) |
Dec 12, 2022 | 1.910 | 2.000 | 1.760 | 1.800 | 137,291 | -0.14(-7.22%) |
Dec 09, 2022 | 1.900 | 2.055 | 1.860 | 1.940 | 75,612 | -0.01(-0.51%) |
Dec 08, 2022 | 1.890 | 1.950 | 1.835 | 1.950 | 54,920 | +0.09(+4.84%) |
Dec 07, 2022 | 1.870 | 1.950 | 1.840 | 1.860 | 52,988 | -0.01(-0.53%) |
Dec 06, 2022 | 1.960 | 1.960 | 1.790 | 1.870 | 116,394 | -0.09(-4.59%) |
Dec 05, 2022 | 2.090 | 2.090 | 1.945 | 1.960 | 149,752 | -0.04(-2.00%) |
Dec 02, 2022 | 1.900 | 2.068 | 1.900 | 2.000 | 123,817 | +0.09(+4.71%) |
Dec 01, 2022 | 1.900 | 1.980 | 1.810 | 1.910 | 118,207 | +0.06(+3.24%) |
Nov 30, 2022 | 1.780 | 1.870 | 1.760 | 1.850 | 96,519 | +0.08(+4.52%) |
Nov 29, 2022 | 1.730 | 1.800 | 1.730 | 1.770 | 79,476 | +0.02(+1.14%) |
Nov 28, 2022 | 2.000 | 2.030 | 1.740 | 1.750 | 237,560 | -0.26(-12.94%) |
Nov 25, 2022 | 1.970 | 2.040 | 1.960 | 2.010 | 27,311 | +0.03(+1.52%) |
Nov 23, 2022 | 1.880 | 2.060 | 1.840 | 1.980 | 122,042 | +0.08(+4.21%) |
Nov 22, 2022 | 1.870 | 1.970 | 1.780 | 1.900 | 133,142 | +0.10(+5.56%) |
Nov 21, 2022 | 1.890 | 1.964 | 1.770 | 1.800 | 209,688 | -0.08(-4.26%) |
Nov 18, 2022 | 2.000 | 2.000 | 1.850 | 1.880 | 163,022 | -0.03(-1.57%) |
Nov 17, 2022 | 1.910 | 2.060 | 1.850 | 1.910 | 321,964 | -0.01(-0.52%) |
Nov 16, 2022 | 2.490 | 2.490 | 1.900 | 1.920 | 527,249 | -0.57(-22.89%) |
Nov 15, 2022 | 2.600 | 2.691 | 2.400 | 2.490 | 275,296 | -0.03(-1.19%) |
Nov 14, 2022 | 2.980 | 3.040 | 2.490 | 2.520 | 223,705 | -0.39(-13.40%) |
Nov 11, 2022 | 2.990 | 3.330 | 2.900 | 2.910 | 552,395 | +0.00(+0.00%) |
Nov 10, 2022 | 2.520 | 2.910 | 2.440 | 2.910 | 263,332 | +0.49(+20.25%) |
Nov 09, 2022 | 2.590 | 2.630 | 2.360 | 2.420 | 115,871 | -0.22(-8.33%) |
Nov 08, 2022 | 2.740 | 2.790 | 2.600 | 2.640 | 180,984 | +0.00(+0.00%) |
Nov 07, 2022 | 2.540 | 2.800 | 2.540 | 2.640 | 193,728 | +0.05(+1.93%) |
Nov 04, 2022 | 2.410 | 2.600 | 2.290 | 2.590 | 161,925 | +0.16(+6.58%) |
Nov 03, 2022 | 2.400 | 2.480 | 2.315 | 2.430 | 113,502 | -0.04(-1.62%) |
Nov 02, 2022 | 2.680 | 2.790 | 2.430 | 2.470 | 153,408 | -0.24(-8.86%) |
Nov 01, 2022 | 2.790 | 2.820 | 2.590 | 2.710 | 117,440 | -0.04(-1.45%) |
Oct 31, 2022 | 2.870 | 2.870 | 2.710 | 2.750 | 162,824 | -0.11(-3.85%) |
Oct 28, 2022 | 2.800 | 2.950 | 2.750 | 2.860 | 164,158 | +0.06(+2.14%) |
Oct 27, 2022 | 2.820 | 2.890 | 2.691 | 2.800 | 85,639 | -0.01(-0.36%) |
Oct 26, 2022 | 2.700 | 2.900 | 2.650 | 2.810 | 212,942 | +0.12(+4.46%) |
Oct 25, 2022 | 2.560 | 2.690 | 2.450 | 2.690 | 268,577 | +0.12(+4.67%) |
Oct 24, 2022 | 2.350 | 2.605 | 2.250 | 2.570 | 313,857 | +0.25(+10.78%) |
Oct 21, 2022 | 2.360 | 2.360 | 2.210 | 2.320 | 122,457 | +0.02(+0.87%) |
Oct 20, 2022 | 2.460 | 2.590 | 2.280 | 2.300 | 232,475 | -0.14(-5.74%) |
Oct 19, 2022 | 2.470 | 2.520 | 2.380 | 2.440 | 175,443 | -0.01(-0.41%) |
Oct 18, 2022 | 2.500 | 2.530 | 2.402 | 2.450 | 124,706 | +0.00(+0.00%) |
Oct 17, 2022 | 2.330 | 2.480 | 2.300 | 2.450 | 149,335 | +0.15(+6.52%) |
Oct 14, 2022 | 2.470 | 2.470 | 2.235 | 2.300 | 149,558 | -0.09(-3.77%) |
Oct 13, 2022 | 2.320 | 2.510 | 2.211 | 2.390 | 222,913 | +0.01(+0.42%) |
Oct 12, 2022 | 2.490 | 2.520 | 2.360 | 2.380 | 141,339 | -0.12(-4.80%) |
Oct 11, 2022 | 2.380 | 2.520 | 2.210 | 2.500 | 341,484 | +0.12(+5.04%) |
Oct 10, 2022 | 2.220 | 2.425 | 2.130 | 2.380 | 271,978 | +0.16(+7.21%) |
Oct 07, 2022 | 2.340 | 2.360 | 2.120 | 2.220 | 238,898 | -0.12(-5.13%) |
Oct 06, 2022 | 2.390 | 2.500 | 2.285 | 2.340 | 315,560 | -0.02(-0.85%) |
Oct 05, 2022 | 2.080 | 2.375 | 2.050 | 2.360 | 301,295 | +0.26(+12.38%) |
Oct 04, 2022 | 2.080 | 2.110 | 2.010 | 2.100 | 426,742 | +0.05(+2.44%) |