Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.700 | 1.770 | 1.680 | 1.730 | 1,285,370 | +0.02(+1.17%) |
Dec 29, 2022 | 1.660 | 1.730 | 1.660 | 1.710 | 1,284,301 | +0.05(+3.01%) |
Dec 28, 2022 | 1.650 | 1.750 | 1.640 | 1.660 | 1,159,751 | +0.03(+1.84%) |
Dec 27, 2022 | 1.700 | 1.710 | 1.560 | 1.630 | 2,106,860 | -0.07(-4.12%) |
Dec 23, 2022 | 1.700 | 1.730 | 1.675 | 1.700 | 707,714 | +0.01(+0.59%) |
Dec 22, 2022 | 1.710 | 1.750 | 1.670 | 1.690 | 964,376 | -0.03(-1.74%) |
Dec 21, 2022 | 1.720 | 1.740 | 1.690 | 1.720 | 1,094,942 | +0.02(+1.18%) |
Dec 20, 2022 | 1.720 | 1.770 | 1.690 | 1.700 | 1,070,475 | -0.02(-1.16%) |
Dec 19, 2022 | 1.810 | 1.810 | 1.710 | 1.720 | 1,031,679 | -0.09(-4.97%) |
Dec 16, 2022 | 1.740 | 1.830 | 1.740 | 1.810 | 1,239,772 | +0.03(+1.69%) |
Dec 15, 2022 | 1.800 | 1.810 | 1.720 | 1.780 | 1,151,379 | -0.02(-1.11%) |
Dec 14, 2022 | 1.850 | 1.855 | 1.780 | 1.800 | 944,746 | -0.03(-1.64%) |
Dec 13, 2022 | 1.870 | 1.950 | 1.810 | 1.830 | 1,175,097 | +0.00(+0.00%) |
Dec 12, 2022 | 1.890 | 1.895 | 1.820 | 1.830 | 1,460,537 | -0.07(-3.68%) |
Dec 09, 2022 | 1.950 | 1.950 | 1.870 | 1.900 | 1,457,022 | -0.03(-1.55%) |
Dec 08, 2022 | 1.940 | 2.015 | 1.910 | 1.930 | 1,526,283 | -0.01(-0.52%) |
Dec 07, 2022 | 2.010 | 2.010 | 1.920 | 1.940 | 1,033,083 | -0.03(-1.52%) |
Dec 06, 2022 | 2.070 | 2.080 | 1.955 | 1.970 | 1,395,514 | -0.10(-4.83%) |
Dec 05, 2022 | 2.150 | 2.158 | 2.060 | 2.070 | 955,975 | -0.11(-5.05%) |
Dec 02, 2022 | 2.120 | 2.230 | 2.100 | 2.180 | 622,469 | +0.00(+0.00%) |
Dec 01, 2022 | 2.120 | 2.205 | 2.100 | 2.180 | 1,414,928 | +0.04(+1.87%) |
Nov 30, 2022 | 2.090 | 2.145 | 2.055 | 2.140 | 951,424 | +0.05(+2.39%) |
Nov 29, 2022 | 2.070 | 2.100 | 2.070 | 2.090 | 581,960 | +0.02(+0.97%) |
Nov 28, 2022 | 2.150 | 2.169 | 2.070 | 2.070 | 711,697 | -0.06(-2.82%) |
Nov 25, 2022 | 2.120 | 2.140 | 2.088 | 2.130 | 265,714 | +0.02(+0.95%) |
Nov 23, 2022 | 2.130 | 2.180 | 2.100 | 2.110 | 978,670 | -0.01(-0.47%) |
Nov 22, 2022 | 2.110 | 2.145 | 2.045 | 2.120 | 1,154,378 | +0.00(+0.00%) |
Nov 21, 2022 | 2.130 | 2.200 | 2.100 | 2.120 | 1,486,563 | -0.06(-2.75%) |
Nov 18, 2022 | 2.270 | 2.280 | 2.100 | 2.180 | 2,141,893 | -0.04(-1.80%) |
Nov 17, 2022 | 2.160 | 2.240 | 2.120 | 2.220 | 1,395,881 | +0.02(+0.91%) |
Nov 16, 2022 | 2.300 | 2.300 | 2.105 | 2.200 | 3,587,228 | -0.13(-5.58%) |
Nov 15, 2022 | 2.500 | 2.500 | 2.080 | 2.330 | 7,357,860 | -0.81(-25.80%) |
Nov 14, 2022 | 3.160 | 3.255 | 3.035 | 3.140 | 1,787,876 | +0.04(+1.29%) |
Nov 11, 2022 | 3.070 | 3.160 | 3.000 | 3.100 | 992,494 | +0.06(+1.97%) |
Nov 10, 2022 | 3.090 | 3.120 | 3.020 | 3.040 | 1,368,337 | +0.06(+2.01%) |
Nov 09, 2022 | 3.160 | 3.170 | 2.960 | 2.980 | 972,997 | -0.18(-5.70%) |
Nov 08, 2022 | 3.220 | 3.230 | 3.110 | 3.160 | 862,463 | -0.08(-2.47%) |
Nov 07, 2022 | 3.140 | 3.280 | 3.105 | 3.240 | 1,148,745 | +0.16(+5.19%) |
Nov 04, 2022 | 3.080 | 3.100 | 3.000 | 3.080 | 537,856 | +0.06(+1.99%) |
Nov 03, 2022 | 3.120 | 3.130 | 3.000 | 3.020 | 864,212 | -0.15(-4.73%) |
Nov 02, 2022 | 3.270 | 3.130 | 3.170 | 719,061 | -0.11(-3.35%) | |
Nov 01, 2022 | 3.280 | 3.320 | 3.210 | 3.280 | 901,347 | +0.03(+0.92%) |
Oct 31, 2022 | 3.190 | 3.310 | 3.160 | 3.250 | 772,093 | +0.05(+1.56%) |
Oct 28, 2022 | 3.260 | 3.260 | 3.140 | 3.200 | 807,965 | -0.01(-0.31%) |
Oct 27, 2022 | 3.280 | 3.330 | 3.195 | 3.210 | 815,063 | -0.03(-0.93%) |
Oct 26, 2022 | 3.310 | 3.350 | 3.211 | 3.240 | 1,068,499 | +0.04(+1.25%) |
Oct 25, 2022 | 3.180 | 3.250 | 3.160 | 3.200 | 824,243 | +0.03(+0.95%) |
Oct 24, 2022 | 3.200 | 3.205 | 3.120 | 3.170 | 693,624 | +0.02(+0.63%) |
Oct 21, 2022 | 3.120 | 3.165 | 3.065 | 3.150 | 639,034 | +0.06(+1.94%) |
Oct 20, 2022 | 3.090 | 3.220 | 3.070 | 3.090 | 944,244 | +0.02(+0.65%) |
Oct 19, 2022 | 3.100 | 3.120 | 3.050 | 3.070 | 585,112 | -0.07(-2.23%) |
Oct 18, 2022 | 3.230 | 3.250 | 3.130 | 3.140 | 589,370 | -0.02(-0.63%) |
Oct 17, 2022 | 3.100 | 3.170 | 2.990 | 3.160 | 1,869,177 | +0.17(+5.69%) |
Oct 14, 2022 | 3.120 | 3.178 | 2.980 | 2.990 | 949,340 | -0.10(-3.24%) |
Oct 13, 2022 | 2.960 | 3.110 | 2.890 | 3.090 | 1,804,870 | +0.10(+3.34%) |
Oct 12, 2022 | 3.050 | 3.050 | 2.941 | 2.990 | 921,004 | -0.02(-0.66%) |
Oct 11, 2022 | 2.990 | 3.080 | 2.920 | 3.010 | 1,256,552 | +0.03(+1.01%) |
Oct 10, 2022 | 3.100 | 3.110 | 2.960 | 2.980 | 873,363 | -0.13(-4.18%) |
Oct 07, 2022 | 3.260 | 3.300 | 3.060 | 3.110 | 1,325,862 | -0.20(-6.04%) |
Oct 06, 2022 | 3.250 | 3.390 | 3.120 | 3.310 | 2,364,367 | +0.15(+4.75%) |
Oct 05, 2022 | 3.090 | 3.170 | 2.910 | 3.160 | 2,126,009 | +0.11(+3.61%) |
Oct 04, 2022 | 2.970 | 3.070 | 2.910 | 3.050 | 2,038,063 | +0.13(+4.45%) |