Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.210 | 1.222 | 1.090 | 1.160 | 204,359 | -0.04(-3.33%) |
Dec 29, 2022 | 1.170 | 1.209 | 1.150 | 1.200 | 149,572 | +0.04(+3.45%) |
Dec 28, 2022 | 1.200 | 1.262 | 1.120 | 1.160 | 313,997 | -0.06(-4.92%) |
Dec 27, 2022 | 1.200 | 1.330 | 1.200 | 1.220 | 102,133 | +0.00(+0.00%) |
Dec 23, 2022 | 1.350 | 1.397 | 1.190 | 1.220 | 329,113 | -0.09(-6.87%) |
Dec 22, 2022 | 1.400 | 1.780 | 1.060 | 1.310 | 1,165,638 | -0.15(-10.27%) |
Dec 21, 2022 | 1.390 | 1.530 | 1.280 | 1.460 | 348,823 | +0.14(+10.61%) |
Dec 20, 2022 | 1.160 | 1.380 | 1.140 | 1.320 | 236,970 | +0.17(+14.78%) |
Dec 19, 2022 | 1.230 | 1.250 | 1.150 | 1.150 | 113,020 | -0.09(-7.26%) |
Dec 16, 2022 | 1.260 | 1.300 | 1.220 | 1.240 | 130,181 | +0.00(+0.00%) |
Dec 15, 2022 | 1.320 | 1.326 | 1.230 | 1.240 | 183,511 | -0.07(-5.34%) |
Dec 14, 2022 | 1.376 | 1.376 | 1.290 | 1.310 | 194,820 | -0.05(-3.68%) |
Dec 13, 2022 | 1.320 | 1.390 | 1.310 | 1.360 | 117,966 | -0.01(-0.73%) |
Dec 12, 2022 | 1.400 | 1.400 | 1.320 | 1.370 | 71,451 | -0.02(-1.44%) |
Dec 09, 2022 | 1.460 | 1.470 | 1.350 | 1.390 | 197,022 | -0.07(-4.79%) |
Dec 08, 2022 | 1.520 | 1.520 | 1.420 | 1.460 | 203,576 | -0.02(-1.35%) |
Dec 07, 2022 | 1.520 | 1.539 | 1.370 | 1.480 | 260,559 | -0.04(-2.63%) |
Dec 06, 2022 | 1.500 | 1.540 | 1.360 | 1.520 | 276,264 | +0.02(+1.33%) |
Dec 05, 2022 | 1.540 | 1.580 | 1.465 | 1.500 | 240,744 | +0.02(+1.35%) |
Dec 02, 2022 | 1.440 | 1.530 | 1.380 | 1.480 | 273,478 | +0.06(+4.23%) |
Dec 01, 2022 | 1.340 | 1.560 | 1.320 | 1.420 | 849,842 | +0.08(+5.97%) |
Nov 30, 2022 | 1.300 | 1.360 | 1.240 | 1.340 | 153,819 | +0.03(+2.29%) |
Nov 29, 2022 | 1.340 | 1.440 | 1.300 | 1.310 | 214,805 | -0.06(-4.38%) |
Nov 28, 2022 | 1.420 | 1.450 | 1.350 | 1.370 | 106,401 | -0.04(-2.84%) |
Nov 25, 2022 | 1.460 | 1.510 | 1.360 | 1.410 | 175,924 | -0.05(-3.42%) |
Nov 23, 2022 | 1.460 | 1.520 | 1.420 | 1.460 | 268,073 | +0.03(+2.10%) |
Nov 22, 2022 | 1.460 | 1.490 | 1.390 | 1.430 | 187,387 | -0.03(-2.05%) |
Nov 21, 2022 | 1.550 | 1.550 | 1.430 | 1.460 | 207,550 | -0.07(-4.58%) |
Nov 18, 2022 | 1.620 | 1.650 | 1.520 | 1.530 | 222,272 | -0.06(-3.77%) |
Nov 17, 2022 | 1.660 | 1.710 | 1.530 | 1.590 | 589,441 | -0.20(-11.17%) |
Nov 16, 2022 | 1.650 | 2.000 | 1.611 | 1.790 | 1,308,969 | +0.13(+7.83%) |
Nov 15, 2022 | 1.750 | 1.800 | 1.640 | 1.660 | 299,453 | -0.16(-8.79%) |
Nov 14, 2022 | 1.910 | 1.910 | 1.790 | 1.820 | 261,350 | -0.07(-3.70%) |
Nov 11, 2022 | 2.000 | 2.050 | 1.835 | 1.890 | 361,766 | -0.22(-10.43%) |
Nov 10, 2022 | 1.680 | 2.189 | 1.610 | 2.110 | 1,224,155 | +0.23(+12.23%) |
Nov 09, 2022 | 1.640 | 2.080 | 1.420 | 1.880 | 3,096,975 | +0.22(+13.25%) |
Nov 08, 2022 | 1.800 | 1.920 | 1.581 | 1.660 | 1,735,641 | -0.01(-0.60%) |
Nov 07, 2022 | 1.780 | 1.780 | 1.650 | 1.670 | 238,888 | -0.11(-6.18%) |
Nov 04, 2022 | 1.950 | 1.970 | 1.730 | 1.780 | 687,002 | -0.21(-10.55%) |
Nov 03, 2022 | 2.150 | 2.170 | 1.978 | 1.990 | 318,672 | -0.16(-7.44%) |
Nov 02, 2022 | 2.350 | 2.350 | 2.120 | 2.150 | 755,652 | -0.20(-8.51%) |
Nov 01, 2022 | 2.410 | 2.470 | 2.310 | 2.350 | 376,925 | -0.04(-1.67%) |
Oct 31, 2022 | 2.500 | 2.500 | 2.360 | 2.390 | 402,654 | -0.13(-5.16%) |
Oct 28, 2022 | 2.580 | 2.630 | 2.450 | 2.520 | 425,952 | -0.08(-3.08%) |
Oct 27, 2022 | 2.620 | 2.693 | 2.560 | 2.600 | 453,691 | -0.09(-3.35%) |
Oct 26, 2022 | 2.670 | 2.790 | 2.620 | 2.690 | 636,148 | -0.08(-2.89%) |
Oct 25, 2022 | 2.470 | 2.860 | 2.460 | 2.770 | 1,107,183 | +0.27(+10.80%) |
Oct 24, 2022 | 2.690 | 2.700 | 2.380 | 2.500 | 1,076,198 | -0.23(-8.42%) |
Oct 21, 2022 | 2.870 | 2.920 | 2.690 | 2.730 | 1,246,194 | -0.37(-11.94%) |
Oct 20, 2022 | 3.100 | 3.350 | 3.000 | 3.100 | 1,733,383 | -0.08(-2.52%) |
Oct 19, 2022 | 3.510 | 3.530 | 3.030 | 3.180 | 3,618,561 | -0.47(-12.88%) |
Oct 18, 2022 | 3.950 | 4.240 | 3.470 | 3.650 | 22,502,520 | +0.26(+7.67%) |
Oct 17, 2022 | 3.380 | 3.750 | 3.170 | 3.390 | 10,840,227 | +0.06(+1.80%) |
Oct 14, 2022 | 3.320 | 4.060 | 3.080 | 3.330 | 55,239,116 | +0.90(+37.04%) |
Oct 13, 2022 | 2.490 | 2.800 | 2.310 | 2.430 | 3,950,346 | -0.11(-4.33%) |
Oct 12, 2022 | 2.750 | 2.750 | 2.380 | 2.540 | 2,130,864 | -0.30(-10.56%) |
Oct 11, 2022 | 2.450 | 2.990 | 2.320 | 2.840 | 3,347,101 | +0.26(+10.08%) |
Oct 10, 2022 | 2.730 | 2.780 | 2.290 | 2.580 | 2,261,183 | -0.08(-3.01%) |
Oct 07, 2022 | 2.470 | 3.070 | 2.450 | 2.660 | 11,909,151 | -3.63(-57.71%) |
Oct 06, 2022 | 7.600 | 8.420 | 6.140 | 6.290 | 2,667,853 | -2.18(-25.74%) |
Oct 05, 2022 | 10.17 | 10.50 | 8.120 | 8.470 | 2,714,548 | -6.03(-41.59%) |
Oct 04, 2022 | 14.92 | 16.65 | 12.54 | 14.50 | 10,441,661 | +2.99(+25.98%) |