Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.050 | 1.130 | 1.030 | 1.130 | 543,736 | +0.05(+4.63%) |
Dec 29, 2022 | 1.000 | 1.090 | 1.000 | 1.080 | 441,424 | +0.06(+5.88%) |
Dec 28, 2022 | 1.100 | 1.170 | 1.010 | 1.020 | 623,114 | -0.11(-9.73%) |
Dec 27, 2022 | 1.190 | 1.290 | 1.110 | 1.130 | 283,809 | -0.04(-3.42%) |
Dec 23, 2022 | 1.200 | 1.270 | 1.150 | 1.170 | 519,873 | -0.02(-1.68%) |
Dec 22, 2022 | 1.295 | 1.295 | 1.175 | 1.190 | 339,528 | -0.08(-6.67%) |
Dec 21, 2022 | 1.250 | 1.320 | 1.200 | 1.275 | 608,705 | +0.00(+0.39%) |
Dec 20, 2022 | 1.250 | 1.363 | 1.243 | 1.270 | 519,322 | -0.03(-2.01%) |
Dec 19, 2022 | 1.585 | 1.646 | 1.260 | 1.296 | 680,728 | -0.34(-20.73%) |
Dec 16, 2022 | 1.510 | 1.700 | 1.500 | 1.635 | 356,070 | +0.08(+5.48%) |
Dec 15, 2022 | 1.665 | 1.741 | 1.500 | 1.550 | 371,502 | -0.05(-3.13%) |
Dec 14, 2022 | 1.797 | 1.825 | 1.593 | 1.600 | 341,034 | -0.28(-14.89%) |
Dec 13, 2022 | 1.904 | 1.940 | 1.760 | 1.880 | 314,014 | -0.02(-1.05%) |
Dec 12, 2022 | 1.920 | 2.020 | 1.830 | 1.900 | 132,108 | -0.12(-5.87%) |
Dec 09, 2022 | 1.735 | 2.130 | 1.735 | 2.018 | 444,819 | +0.24(+13.39%) |
Dec 08, 2022 | 1.952 | 2.000 | 1.776 | 1.780 | 316,197 | -0.27(-13.17%) |
Dec 07, 2022 | 2.140 | 2.140 | 1.860 | 2.050 | 420,746 | -0.12(-5.53%) |
Dec 06, 2022 | 2.380 | 2.380 | 1.770 | 2.170 | 759,449 | -0.07(-3.13%) |
Dec 05, 2022 | 2.180 | 2.500 | 2.150 | 2.240 | 1,055,219 | +0.11(+5.16%) |
Dec 02, 2022 | 2.050 | 2.262 | 1.840 | 2.130 | 731,135 | +0.08(+3.91%) |
Dec 01, 2022 | 1.800 | 2.120 | 1.800 | 2.050 | 432,016 | +0.16(+8.47%) |
Nov 30, 2022 | 1.835 | 1.914 | 1.820 | 1.890 | 162,660 | +0.04(+2.16%) |
Nov 29, 2022 | 1.865 | 1.890 | 1.800 | 1.850 | 125,249 | -0.04(-2.12%) |
Nov 28, 2022 | 1.850 | 1.920 | 1.746 | 1.890 | 6,237,936 | +0.04(+2.16%) |
Nov 25, 2022 | 1.850 | 1.990 | 1.700 | 1.850 | 82,261 | +0.07(+3.93%) |
Nov 23, 2022 | 1.780 | 2.006 | 1.653 | 1.780 | 697,199 | +0.05(+2.89%) |
Nov 22, 2022 | 1.530 | 1.730 | 1.530 | 1.730 | 86,302 | +0.11(+6.76%) |
Nov 21, 2022 | 1.780 | 1.788 | 1.600 | 1.620 | 145,325 | -0.16(-8.97%) |
Nov 18, 2022 | 1.832 | 1.856 | 1.650 | 1.780 | 244,083 | -0.08(-4.30%) |
Nov 17, 2022 | 1.720 | 1.860 | 1.650 | 1.860 | 314,715 | +0.12(+6.90%) |
Nov 16, 2022 | 1.675 | 1.750 | 1.580 | 1.740 | 257,116 | +0.07(+4.19%) |
Nov 15, 2022 | 1.580 | 1.670 | 1.530 | 1.670 | 585,878 | +0.14(+9.15%) |
Nov 14, 2022 | 1.590 | 1.680 | 1.510 | 1.530 | 480,038 | -0.06(-3.52%) |
Nov 11, 2022 | 1.630 | 1.640 | 1.580 | 1.586 | 135,590 | -0.02(-1.50%) |
Nov 10, 2022 | 1.568 | 1.650 | 1.480 | 1.610 | 165,488 | +0.02(+1.26%) |
Nov 09, 2022 | 1.640 | 1.700 | 1.520 | 1.590 | 319,231 | +0.05(+3.25%) |
Nov 08, 2022 | 1.540 | 1.600 | 1.480 | 1.540 | 127,475 | +0.03(+2.22%) |
Nov 07, 2022 | 1.630 | 1.640 | 1.500 | 1.506 | 197,370 | -0.08(-5.25%) |
Nov 04, 2022 | 1.600 | 1.630 | 1.560 | 1.590 | 116,767 | +0.03(+1.92%) |
Nov 03, 2022 | 1.500 | 1.580 | 1.500 | 1.560 | 208,028 | +0.05(+3.31%) |
Nov 02, 2022 | 1.520 | 1.600 | 1.500 | 1.510 | 121,863 | -0.08(-4.95%) |
Nov 01, 2022 | 1.640 | 1.690 | 1.520 | 1.589 | 175,341 | -0.05(-3.13%) |
Oct 31, 2022 | 1.540 | 1.703 | 1.500 | 1.640 | 496,093 | +0.11(+7.19%) |
Oct 28, 2022 | 1.555 | 1.590 | 1.500 | 1.530 | 73,752 | -0.02(-1.07%) |
Oct 27, 2022 | 1.593 | 1.600 | 1.546 | 1.546 | 93,963 | -0.06(-3.94%) |
Oct 26, 2022 | 1.580 | 1.651 | 1.580 | 1.610 | 221,472 | +0.03(+1.90%) |
Oct 25, 2022 | 1.540 | 1.730 | 1.540 | 1.580 | 270,507 | +0.05(+3.27%) |
Oct 24, 2022 | 1.500 | 1.640 | 1.480 | 1.530 | 188,311 | -0.10(-6.08%) |
Oct 21, 2022 | 1.620 | 1.650 | 1.570 | 1.629 | 147,563 | +0.02(+1.18%) |
Oct 20, 2022 | 1.600 | 1.683 | 1.547 | 1.610 | 177,300 | +0.02(+0.94%) |
Oct 19, 2022 | 1.430 | 1.654 | 1.430 | 1.595 | 354,378 | +0.07(+4.93%) |
Oct 18, 2022 | 1.470 | 1.520 | 1.431 | 1.520 | 628,023 | +0.05(+3.40%) |
Oct 17, 2022 | 1.470 | 1.570 | 1.450 | 1.470 | 325,728 | -0.02(-1.34%) |
Oct 14, 2022 | 1.500 | 1.590 | 1.400 | 1.490 | 308,171 | -0.03(-1.97%) |
Oct 13, 2022 | 1.448 | 1.580 | 1.440 | 1.520 | 418,479 | +0.04(+2.70%) |
Oct 12, 2022 | 1.490 | 1.550 | 1.460 | 1.480 | 226,981 | -0.01(-0.67%) |
Oct 11, 2022 | 1.700 | 1.700 | 1.400 | 1.490 | 591,265 | -0.07(-4.49%) |
Oct 10, 2022 | 1.650 | 1.800 | 1.520 | 1.560 | 279,648 | -0.08(-4.87%) |
Oct 07, 2022 | 1.800 | 1.970 | 1.550 | 1.640 | 1,506,873 | -0.04(-2.38%) |
Oct 06, 2022 | 1.320 | 2.000 | 1.320 | 1.680 | 939,419 | +0.33(+24.44%) |
Oct 05, 2022 | 1.260 | 1.387 | 1.260 | 1.350 | 192,531 | -0.03(-2.17%) |
Oct 04, 2022 | 1.230 | 1.390 | 1.230 | 1.380 | 176,856 | +0.06(+4.94%) |