Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 2.200 | 2.390 | 2.150 | 2.293 | 157,655 | -0.24(-9.40%) |
Dec 29, 2022 | 3.000 | 3.095 | 2.380 | 2.531 | 1,030,194 | +0.26(+11.55%) |
Dec 28, 2022 | 2.100 | 2.325 | 1.815 | 2.269 | 26,025 | +0.17(+8.00%) |
Dec 27, 2022 | 2.000 | 2.205 | 1.900 | 2.101 | 19,048 | -0.20(-8.65%) |
Dec 23, 2022 | 2.460 | 2.460 | 2.150 | 2.300 | 6,606 | -0.01(-0.61%) |
Dec 22, 2022 | 2.222 | 2.590 | 2.080 | 2.314 | 41,187 | +0.25(+12.28%) |
Dec 21, 2022 | 2.110 | 2.400 | 1.900 | 2.061 | 28,693 | -0.22(-9.61%) |
Dec 20, 2022 | 2.501 | 2.610 | 2.106 | 2.280 | 169,893 | -0.12(-5.00%) |
Dec 19, 2022 | 2.300 | 2.500 | 2.178 | 2.400 | 16,995 | +0.00(+0.00%) |
Dec 16, 2022 | 2.470 | 2.500 | 2.260 | 2.400 | 13,316 | -0.10(-3.96%) |
Dec 15, 2022 | 2.300 | 2.596 | 2.101 | 2.499 | 22,917 | +0.10(+4.08%) |
Dec 14, 2022 | 2.600 | 2.700 | 2.101 | 2.401 | 59,718 | -0.22(-8.25%) |
Dec 13, 2022 | 3.100 | 3.100 | 2.594 | 2.617 | 67,388 | -0.12(-4.35%) |
Dec 12, 2022 | 2.900 | 2.948 | 2.629 | 2.736 | 22,897 | -0.16(-5.66%) |
Dec 09, 2022 | 2.988 | 2.988 | 2.800 | 2.900 | 45,107 | -0.10(-3.33%) |
Dec 08, 2022 | 2.881 | 3.025 | 2.760 | 3.000 | 34,407 | +0.03(+1.01%) |
Dec 07, 2022 | 2.879 | 3.020 | 2.750 | 2.970 | 19,220 | +0.12(+4.21%) |
Dec 06, 2022 | 3.100 | 3.100 | 2.780 | 2.850 | 41,300 | -0.25(-8.06%) |
Dec 05, 2022 | 3.275 | 3.275 | 3.000 | 3.100 | 30,168 | -0.12(-3.88%) |
Dec 02, 2022 | 3.150 | 3.300 | 3.000 | 3.225 | 41,298 | +0.12(+3.76%) |
Dec 01, 2022 | 3.000 | 3.200 | 2.902 | 3.108 | 48,695 | +0.12(+3.98%) |
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%) |