Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.370 | 2.010 | 1.360 | 1.950 | 643,609 | +0.56(+40.29%) |
Dec 29, 2022 | 1.290 | 1.600 | 1.290 | 1.390 | 119,194 | +0.11(+8.59%) |
Dec 28, 2022 | 1.240 | 1.310 | 1.240 | 1.280 | 7,311 | +0.02(+1.59%) |
Dec 27, 2022 | 1.400 | 1.410 | 1.250 | 1.260 | 16,772 | -0.16(-11.27%) |
Dec 23, 2022 | 1.490 | 1.490 | 1.380 | 1.420 | 14,716 | -0.06(-4.29%) |
Dec 22, 2022 | 1.430 | 1.500 | 1.430 | 1.484 | 12,282 | +0.05(+3.75%) |
Dec 21, 2022 | 1.420 | 1.480 | 1.350 | 1.430 | 26,870 | +0.00(+0.00%) |
Dec 20, 2022 | 1.400 | 1.490 | 1.360 | 1.430 | 23,962 | -0.01(-0.69%) |
Dec 19, 2022 | 1.670 | 1.670 | 1.320 | 1.440 | 48,844 | -0.16(-10.00%) |
Dec 16, 2022 | 1.660 | 1.800 | 1.584 | 1.600 | 47,048 | -0.06(-3.61%) |
Dec 15, 2022 | 1.750 | 1.750 | 1.600 | 1.660 | 29,075 | -0.09(-5.14%) |
Dec 14, 2022 | 1.680 | 1.890 | 1.580 | 1.750 | 182,315 | +0.15(+9.37%) |
Dec 13, 2022 | 1.600 | 1.660 | 1.550 | 1.600 | 24,725 | +0.01(+0.63%) |
Dec 12, 2022 | 1.670 | 1.680 | 1.583 | 1.590 | 50,072 | -0.07(-4.22%) |
Dec 09, 2022 | 1.800 | 1.800 | 1.640 | 1.660 | 40,130 | -0.08(-4.60%) |
Dec 08, 2022 | 1.750 | 1.870 | 1.710 | 1.740 | 22,923 | +0.01(+0.58%) |
Dec 07, 2022 | 1.780 | 1.810 | 1.700 | 1.730 | 22,523 | -0.07(-3.89%) |
Dec 06, 2022 | 1.920 | 1.920 | 1.790 | 1.800 | 24,631 | -0.17(-8.63%) |
Dec 05, 2022 | 2.030 | 2.090 | 1.910 | 1.970 | 31,679 | -0.09(-4.60%) |
Dec 02, 2022 | 2.130 | 2.154 | 2.040 | 2.065 | 48,679 | -0.06(-3.05%) |
Dec 01, 2022 | 2.110 | 2.170 | 2.100 | 2.130 | 19,159 | +0.02(+0.90%) |
Nov 30, 2022 | 2.300 | 2.300 | 2.001 | 2.111 | 68,601 | -0.19(-8.22%) |
Nov 29, 2022 | 2.340 | 2.420 | 2.230 | 2.300 | 32,286 | +0.01(+0.44%) |
Nov 28, 2022 | 2.280 | 2.370 | 2.250 | 2.290 | 18,480 | +0.01(+0.44%) |
Nov 25, 2022 | 2.480 | 2.550 | 2.250 | 2.280 | 33,783 | -0.19(-7.69%) |
Nov 23, 2022 | 2.360 | 2.540 | 2.360 | 2.470 | 58,847 | +0.13(+5.56%) |
Nov 22, 2022 | 2.250 | 2.490 | 2.170 | 2.340 | 229,781 | +0.10(+4.46%) |
Nov 21, 2022 | 2.080 | 2.260 | 2.000 | 2.240 | 165,414 | +0.16(+7.69%) |
Nov 18, 2022 | 2.110 | 2.175 | 2.060 | 2.080 | 50,961 | -0.06(-2.80%) |
Nov 17, 2022 | 2.480 | 2.490 | 2.020 | 2.140 | 91,104 | -0.22(-9.32%) |
Nov 16, 2022 | 2.750 | 2.840 | 2.359 | 2.360 | 140,490 | -0.63(-21.14%) |
Nov 15, 2022 | 2.905 | 3.626 | 2.811 | 2.993 | 290,936 | -0.15(-4.79%) |
Nov 14, 2022 | 3.220 | 3.220 | 2.961 | 3.143 | 24,621 | +0.05(+1.47%) |
Nov 11, 2022 | 3.150 | 3.185 | 2.943 | 3.098 | 21,947 | +0.30(+10.63%) |
Nov 10, 2022 | 3.003 | 3.325 | 2.474 | 2.800 | 30,279 | -0.03(-1.11%) |
Nov 09, 2022 | 3.122 | 3.122 | 2.800 | 2.832 | 33,697 | -0.30(-9.51%) |
Nov 08, 2022 | 3.497 | 3.514 | 3.052 | 3.129 | 21,708 | -0.29(-8.50%) |
Nov 07, 2022 | 3.559 | 3.570 | 3.300 | 3.420 | 28,396 | -0.12(-3.27%) |
Nov 04, 2022 | 3.728 | 3.728 | 3.300 | 3.535 | 18,281 | -0.15(-3.99%) |
Nov 03, 2022 | 3.654 | 3.804 | 3.514 | 3.682 | 16,445 | +0.01(+0.29%) |
Nov 02, 2022 | 3.833 | 3.833 | 3.521 | 3.671 | 12,070 | -0.01(-0.29%) |
Nov 01, 2022 | 3.787 | 4.025 | 3.587 | 3.682 | 35,510 | -0.03(-0.75%) |
Oct 31, 2022 | 3.850 | 4.025 | 3.591 | 3.710 | 26,984 | -0.05(-1.21%) |
Oct 28, 2022 | 3.623 | 4.081 | 3.587 | 3.756 | 47,088 | +0.12(+3.27%) |
Oct 27, 2022 | 3.791 | 3.815 | 3.500 | 3.636 | 59,057 | -0.08(-2.26%) |
Oct 26, 2022 | 3.224 | 4.074 | 3.224 | 3.720 | 189,620 | +0.40(+11.89%) |
Oct 25, 2022 | 3.402 | 3.402 | 3.017 | 3.325 | 36,353 | -0.08(-2.26%) |
Oct 24, 2022 | 3.500 | 3.602 | 3.150 | 3.402 | 45,664 | +0.02(+0.52%) |
Oct 21, 2022 | 3.297 | 3.490 | 3.265 | 3.385 | 28,603 | -0.01(-0.41%) |
Oct 20, 2022 | 3.658 | 3.738 | 3.255 | 3.398 | 57,262 | -0.21(-5.73%) |
Oct 19, 2022 | 3.710 | 3.843 | 3.531 | 3.605 | 92,117 | -0.07(-1.90%) |
Oct 18, 2022 | 3.850 | 3.990 | 3.377 | 3.675 | 178,401 | +0.17(+4.79%) |
Oct 17, 2022 | 4.200 | 4.200 | 3.465 | 3.507 | 67,395 | -0.23(-6.27%) |
Oct 14, 2022 | 3.395 | 3.763 | 3.395 | 3.741 | 63,848 | +0.24(+6.90%) |
Oct 13, 2022 | 3.500 | 3.500 | 3.325 | 3.500 | 23,458 | +0.00(+0.00%) |
Oct 12, 2022 | 3.196 | 3.546 | 3.150 | 3.500 | 48,005 | +0.21(+6.27%) |
Oct 11, 2022 | 3.150 | 3.493 | 3.192 | 3.293 | 22,473 | -0.07(-1.98%) |
Oct 10, 2022 | 3.500 | 3.671 | 3.213 | 3.360 | 27,368 | -0.15(-4.19%) |
Oct 07, 2022 | 3.850 | 3.850 | 3.360 | 3.507 | 78,893 | -0.23(-6.27%) |
Oct 06, 2022 | 3.850 | 3.976 | 3.570 | 3.741 | 134,255 | -0.07(-1.93%) |
Oct 05, 2022 | 3.850 | 3.976 | 3.728 | 3.815 | 53,841 | +0.04(+0.93%) |
Oct 04, 2022 | 4.011 | 4.109 | 3.710 | 3.780 | 119,169 | -0.12(-2.96%) |