Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 1.810 | 1.900 | 1.790 | 1.880 | 61,418 | +0.07(+3.87%) |
Nov 29, 2022 | 1.970 | 1.970 | 1.810 | 1.810 | 49,224 | -0.14(-7.18%) |
Nov 28, 2022 | 1.850 | 1.980 | 1.850 | 1.950 | 17,987 | +0.03(+1.56%) |
Nov 25, 2022 | 1.820 | 1.980 | 1.800 | 1.920 | 21,405 | +0.04(+2.13%) |
Nov 23, 2022 | 1.940 | 1.940 | 1.770 | 1.880 | 31,644 | -0.02(-1.05%) |
Nov 22, 2022 | 1.900 | 1.960 | 1.800 | 1.900 | 38,587 | +0.00(+0.00%) |
Nov 21, 2022 | 1.990 | 2.020 | 1.880 | 1.900 | 32,019 | -0.09(-4.52%) |
Nov 18, 2022 | 1.920 | 2.020 | 1.860 | 1.990 | 29,356 | +0.08(+4.19%) |
Nov 17, 2022 | 1.860 | 1.980 | 1.860 | 1.910 | 48,591 | -0.01(-0.52%) |
Nov 16, 2022 | 1.990 | 1.990 | 1.870 | 1.920 | 23,566 | +0.03(+1.59%) |
Nov 15, 2022 | 1.900 | 1.990 | 1.880 | 1.890 | 28,685 | +0.02(+1.07%) |
Nov 14, 2022 | 1.900 | 2.040 | 1.870 | 1.870 | 29,923 | -0.03(-1.58%) |
Nov 11, 2022 | 1.890 | 1.990 | 1.870 | 1.900 | 28,904 | +0.01(+0.53%) |
Nov 10, 2022 | 1.870 | 2.000 | 1.857 | 1.890 | 41,627 | +0.00(+0.00%) |
Nov 09, 2022 | 1.910 | 1.980 | 1.850 | 1.890 | 27,937 | -0.04(-2.07%) |
Nov 08, 2022 | 1.900 | 1.980 | 1.860 | 1.930 | 27,730 | +0.07(+3.76%) |
Nov 07, 2022 | 1.860 | 1.950 | 1.810 | 1.860 | 30,534 | -0.03(-1.59%) |
Nov 04, 2022 | 1.980 | 2.010 | 1.850 | 1.890 | 19,243 | -0.01(-0.53%) |
Nov 03, 2022 | 1.970 | 2.019 | 1.900 | 1.900 | 27,240 | -0.14(-6.86%) |
Nov 02, 2022 | 2.050 | 2.090 | 1.920 | 2.040 | 19,596 | +0.02(+0.99%) |
Nov 01, 2022 | 2.120 | 2.240 | 1.960 | 2.020 | 46,865 | +0.00(+0.00%) |
Oct 31, 2022 | 2.170 | 2.250 | 2.000 | 2.020 | 35,470 | -0.08(-3.81%) |
Oct 28, 2022 | 1.980 | 2.150 | 1.980 | 2.100 | 23,193 | +0.08(+3.96%) |
Oct 27, 2022 | 1.980 | 2.100 | 1.980 | 2.020 | 39,096 | +0.02(+1.00%) |
Oct 26, 2022 | 2.080 | 2.150 | 1.980 | 2.000 | 50,536 | -0.11(-5.21%) |
Oct 25, 2022 | 2.000 | 2.200 | 2.000 | 2.110 | 77,905 | +0.07(+3.43%) |
Oct 24, 2022 | 1.880 | 2.070 | 1.830 | 2.040 | 99,770 | +0.22(+12.09%) |
Oct 21, 2022 | 1.860 | 1.880 | 1.750 | 1.820 | 327,463 | -0.14(-7.14%) |
Oct 20, 2022 | 2.000 | 2.112 | 1.860 | 1.960 | 73,698 | -0.06(-2.97%) |
Oct 19, 2022 | 2.060 | 2.308 | 2.016 | 2.020 | 73,432 | -0.04(-1.94%) |
Oct 18, 2022 | 2.110 | 2.190 | 1.920 | 2.060 | 109,121 | -0.06(-2.83%) |
Oct 17, 2022 | 2.080 | 2.150 | 1.950 | 2.120 | 213,540 | +0.03(+1.44%) |
Oct 14, 2022 | 2.160 | 2.250 | 2.090 | 2.090 | 29,108 | -0.13(-5.86%) |
Oct 13, 2022 | 2.380 | 2.380 | 2.180 | 2.220 | 77,233 | -0.25(-10.12%) |
Oct 12, 2022 | 2.760 | 2.760 | 2.410 | 2.470 | 64,694 | -0.34(-12.10%) |
Oct 11, 2022 | 3.000 | 3.000 | 2.740 | 2.810 | 61,055 | -0.12(-4.10%) |
Oct 10, 2022 | 3.290 | 3.431 | 2.930 | 2.930 | 61,230 | -0.42(-12.54%) |
Oct 07, 2022 | 3.660 | 3.697 | 3.330 | 3.350 | 21,801 | -0.11(-3.15%) |
Oct 06, 2022 | 3.480 | 3.498 | 3.459 | 3.459 | 1,165 | +0.04(+1.13%) |
Oct 05, 2022 | 3.390 | 3.420 | 3.350 | 3.420 | 8,256 | +0.02(+0.59%) |
Oct 04, 2022 | 3.699 | 3.699 | 3.320 | 3.400 | 22,990 | +0.04(+1.19%) |
Oct 03, 2022 | 3.325 | 3.430 | 3.325 | 3.360 | 22,829 | +0.00(+0.00%) |
Sep 30, 2022 | 3.430 | 3.650 | 3.360 | 3.360 | 5,113 | +0.00(+0.00%) |
Sep 29, 2022 | 4.017 | 4.017 | 3.350 | 3.360 | 24,965 | -0.28(-7.69%) |
Sep 28, 2022 | 3.660 | 4.120 | 3.620 | 3.640 | 18,952 | -0.04(-1.10%) |
Sep 27, 2022 | 3.500 | 3.681 | 3.410 | 3.681 | 14,081 | +0.18(+5.01%) |
Sep 26, 2022 | 3.820 | 3.820 | 3.430 | 3.505 | 24,678 | -0.25(-6.53%) |
Sep 23, 2022 | 3.950 | 3.950 | 3.620 | 3.750 | 23,338 | -0.17(-4.34%) |
Sep 22, 2022 | 4.310 | 4.311 | 3.920 | 3.920 | 23,640 | -0.39(-9.05%) |
Sep 21, 2022 | 4.490 | 4.485 | 4.310 | 4.310 | 5,311 | -0.20(-4.43%) |
Sep 20, 2022 | 4.500 | 4.570 | 4.410 | 4.510 | 14,255 | -0.06(-1.31%) |
Sep 19, 2022 | 4.710 | 4.710 | 4.500 | 4.570 | 7,054 | -0.14(-2.97%) |
Sep 16, 2022 | 4.670 | 4.710 | 4.600 | 4.710 | 4,753 | -0.05(-1.05%) |
Sep 15, 2022 | 4.847 | 4.847 | 4.570 | 4.760 | 14,676 | +0.19(+4.16%) |
Sep 14, 2022 | 4.760 | 4.760 | 4.550 | 4.570 | 6,134 | -0.07(-1.51%) |
Sep 13, 2022 | 4.850 | 4.950 | 4.640 | 4.640 | 6,352 | -0.22(-4.53%) |
Sep 12, 2022 | 4.930 | 4.930 | 4.800 | 4.860 | 4,687 | -0.09(-1.82%) |
Sep 09, 2022 | 5.000 | 5.000 | 4.860 | 4.950 | 4,492 | +0.02(+0.41%) |
Sep 08, 2022 | 5.060 | 5.070 | 4.820 | 4.930 | 15,651 | -0.08(-1.60%) |
Sep 07, 2022 | 4.900 | 5.150 | 4.900 | 5.010 | 13,541 | -0.08(-1.57%) |
Sep 06, 2022 | 5.170 | 5.307 | 5.010 | 5.090 | 14,738 | -0.15(-2.86%) |
Sep 02, 2022 | 5.180 | 5.300 | 5.100 | 5.240 | 4,185 | +0.04(+0.77%) |