Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.000 | 2.990 | 2.500 | 2.989 | 69,294 | +0.34(+12.79%) |
Nov 29, 2022 | 3.200 | 3.199 | 2.500 | 2.650 | 111,662 | -0.47(-15.04%) |
Nov 28, 2022 | 3.300 | 3.300 | 3.000 | 3.119 | 64,100 | +0.00(+0.00%) |
Nov 25, 2022 | 3.094 | 3.325 | 3.094 | 3.119 | 54,285 | +0.08(+2.50%) |
Nov 23, 2022 | 3.115 | 3.238 | 2.950 | 3.043 | 111,475 | -0.30(-9.08%) |
Nov 22, 2022 | 3.240 | 3.400 | 3.050 | 3.347 | 142,235 | -0.20(-5.72%) |
Nov 21, 2022 | 4.277 | 4.350 | 3.550 | 3.550 | 960,713 | +0.49(+15.94%) |
Nov 18, 2022 | 3.200 | 3.226 | 2.901 | 3.062 | 115,317 | -0.35(-10.34%) |
Nov 17, 2022 | 3.500 | 3.995 | 3.289 | 3.415 | 135,405 | -0.46(-11.80%) |
Nov 16, 2022 | 3.000 | 4.642 | 3.000 | 3.872 | 636,858 | +0.38(+10.82%) |
Nov 15, 2022 | 3.900 | 3.890 | 3.018 | 3.494 | 700,175 | -0.92(-20.77%) |
Nov 14, 2022 | 4.300 | 6.200 | 4.110 | 4.410 | 7,655,721 | +2.34(+113.15%) |
Nov 11, 2022 | 2.070 | 2.077 | 1.882 | 2.069 | 44,121 | +0.13(+6.48%) |
Nov 10, 2022 | 1.901 | 2.050 | 1.806 | 1.943 | 41,788 | +0.14(+7.94%) |
Nov 09, 2022 | 2.500 | 2.499 | 1.799 | 1.800 | 90,701 | -0.74(-29.08%) |
Nov 08, 2022 | 2.556 | 2.699 | 2.400 | 2.538 | 119,558 | -0.11(-4.23%) |
Nov 07, 2022 | 3.300 | 3.387 | 2.605 | 2.650 | 231,924 | -0.35(-11.67%) |
Nov 04, 2022 | 2.700 | 5.400 | 2.404 | 3.000 | 1,615,158 | +0.50(+20.00%) |
Nov 03, 2022 | 3.000 | 3.199 | 2.401 | 2.500 | 34,307 | -0.70(-21.88%) |
Nov 02, 2022 | 3.588 | 3.600 | 2.878 | 3.200 | 73,213 | -0.50(-13.49%) |
Nov 01, 2022 | 3.900 | 4.146 | 3.603 | 3.699 | 43,273 | -0.49(-11.78%) |
Oct 31, 2022 | 5.194 | 5.457 | 3.900 | 4.193 | 95,194 | -0.91(-17.83%) |
Oct 28, 2022 | 5.900 | 6.347 | 4.600 | 5.103 | 226,855 | -1.29(-20.14%) |
Oct 27, 2022 | 5.799 | 7.500 | 5.219 | 6.390 | 501,032 | +0.48(+8.12%) |
Oct 26, 2022 | 4.700 | 8.600 | 4.400 | 5.910 | 1,201,717 | +1.61(+37.44%) |
Oct 25, 2022 | 4.500 | 5.500 | 4.111 | 4.300 | 43,421 | +0.19(+4.55%) |
Oct 24, 2022 | 4.400 | 4.490 | 3.101 | 4.113 | 24,267 | +0.05(+1.31%) |
Oct 21, 2022 | 4.001 | 4.435 | 3.702 | 4.060 | 8,290 | +0.14(+3.55%) |
Oct 20, 2022 | 4.223 | 4.223 | 3.750 | 3.921 | 3,864 | -0.08(-1.98%) |
Oct 19, 2022 | 4.200 | 4.749 | 3.833 | 4.000 | 3,636 | -0.17(-3.98%) |
Oct 18, 2022 | 4.499 | 4.499 | 4.110 | 4.166 | 4,735 | -0.33(-7.42%) |
Oct 17, 2022 | 4.600 | 4.600 | 4.130 | 4.500 | 3,115 | +0.15(+3.42%) |
Oct 14, 2022 | 4.754 | 4.754 | 4.263 | 4.351 | 6,415 | -0.15(-3.31%) |
Oct 13, 2022 | 4.175 | 4.798 | 4.175 | 4.500 | 6,550 | +0.30(+7.27%) |
Oct 12, 2022 | 4.298 | 4.666 | 4.020 | 4.195 | 4,190 | +0.21(+5.14%) |
Oct 11, 2022 | 4.397 | 4.399 | 3.982 | 3.990 | 1,136 | -0.31(-7.17%) |
Oct 10, 2022 | 4.000 | 5.097 | 3.956 | 4.298 | 4,114 | +0.20(+4.83%) |
Oct 07, 2022 | 4.500 | 4.890 | 4.071 | 4.100 | 7,538 | -0.38(-8.38%) |
Oct 06, 2022 | 5.100 | 5.098 | 4.390 | 4.475 | 7,726 | -0.53(-10.57%) |
Oct 05, 2022 | 5.210 | 5.797 | 4.955 | 5.004 | 3,149 | -0.01(-0.14%) |
Oct 04, 2022 | 5.202 | 5.554 | 5.003 | 5.011 | 5,021 | +0.00(+0.06%) |
Oct 03, 2022 | 5.200 | 5.900 | 5.006 | 5.008 | 8,328 | -0.09(-1.82%) |
Sep 30, 2022 | 4.755 | 5.336 | 4.755 | 5.101 | 3,480 | +0.10(+2.00%) |
Sep 29, 2022 | 5.300 | 5.300 | 4.460 | 5.001 | 4,695 | +0.00(+0.02%) |
Sep 28, 2022 | 5.400 | 5.450 | 4.812 | 5.000 | 12,146 | -0.50(-9.09%) |
Sep 27, 2022 | 4.340 | 6.297 | 4.340 | 5.500 | 13,970 | +0.00(+0.00%) |
Sep 26, 2022 | 4.700 | 5.500 | 4.326 | 5.500 | 8,164 | +0.40(+7.86%) |
Sep 23, 2022 | 6.730 | 6.730 | 3.560 | 5.099 | 32,772 | -1.62(-24.12%) |
Sep 22, 2022 | 8.090 | 8.090 | 6.720 | 6.720 | 5,243 | -0.25(-3.59%) |
Sep 21, 2022 | 7.500 | 8.299 | 6.955 | 6.970 | 8,092 | -0.43(-5.81%) |
Sep 20, 2022 | 8.000 | 8.101 | 7.201 | 7.400 | 12,800 | -0.60(-7.50%) |
Sep 19, 2022 | 9.028 | 9.028 | 8.000 | 8.000 | 7,336 | -0.80(-9.09%) |
Sep 16, 2022 | 10.30 | 10.30 | 8.800 | 8.800 | 11,880 | -1.30(-12.87%) |
Sep 15, 2022 | 9.700 | 10.40 | 9.700 | 10.10 | 11,023 | +0.10(+0.99%) |
Sep 14, 2022 | 11.80 | 12.00 | 9.800 | 10.00 | 16,538 | -1.90(-15.95%) |
Sep 13, 2022 | 12.60 | 12.80 | 11.80 | 11.90 | 5,703 | -0.40(-3.26%) |
Sep 12, 2022 | 13.20 | 13.80 | 12.00 | 12.30 | 7,660 | -1.00(-7.52%) |
Sep 09, 2022 | 14.30 | 14.30 | 13.20 | 13.30 | 6,434 | -0.40(-2.92%) |
Sep 08, 2022 | 15.00 | 15.90 | 13.50 | 13.70 | 10,914 | -1.70(-11.04%) |
Sep 07, 2022 | 15.00 | 15.72 | 14.80 | 15.40 | 1,600 | +0.50(+3.36%) |
Sep 06, 2022 | 14.80 | 16.20 | 14.80 | 14.90 | 2,994 | -0.30(-1.97%) |
Sep 02, 2022 | 15.20 | 16.10 | 15.20 | 15.20 | 1,206 | -0.30(-1.94%) |