Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 1.740 | 1.780 | 1.630 | 1.760 | 188,015 | +0.04(+2.33%) |
Nov 29, 2022 | 1.740 | 1.800 | 1.700 | 1.720 | 92,177 | -0.03(-1.71%) |
Nov 28, 2022 | 1.800 | 1.800 | 1.650 | 1.750 | 279,049 | -0.06(-3.31%) |
Nov 25, 2022 | 1.710 | 1.840 | 1.670 | 1.810 | 245,212 | +0.09(+5.23%) |
Nov 23, 2022 | 1.400 | 1.720 | 1.380 | 1.720 | 450,004 | +0.32(+22.86%) |
Nov 22, 2022 | 1.370 | 1.425 | 1.350 | 1.400 | 1,907,889 | -0.02(-1.41%) |
Nov 21, 2022 | 1.440 | 1.472 | 1.390 | 1.420 | 567,031 | -0.04(-2.74%) |
Nov 18, 2022 | 1.390 | 1.460 | 1.310 | 1.460 | 682,520 | +0.05(+3.55%) |
Nov 17, 2022 | 1.520 | 1.520 | 1.360 | 1.410 | 800,648 | -0.10(-6.62%) |
Nov 16, 2022 | 1.710 | 1.760 | 1.460 | 1.510 | 1,693,813 | -0.23(-13.22%) |
Nov 15, 2022 | 1.820 | 1.840 | 1.700 | 1.740 | 390,304 | -0.05(-2.79%) |
Nov 14, 2022 | 1.940 | 1.940 | 1.760 | 1.790 | 788,347 | -0.13(-6.77%) |
Nov 11, 2022 | 1.780 | 1.920 | 1.700 | 1.920 | 1,250,767 | +0.18(+10.34%) |
Nov 10, 2022 | 2.000 | 2.130 | 1.500 | 1.740 | 3,840,531 | -2.66(-60.45%) |
Nov 09, 2022 | 4.850 | 4.880 | 4.360 | 4.400 | 301,623 | -0.45(-9.28%) |
Nov 08, 2022 | 5.100 | 5.100 | 4.810 | 4.850 | 153,138 | -0.15(-3.00%) |
Nov 07, 2022 | 5.050 | 5.120 | 4.960 | 5.000 | 114,098 | -0.01(-0.20%) |
Nov 04, 2022 | 5.100 | 5.100 | 4.920 | 5.010 | 122,703 | -0.01(-0.20%) |
Nov 03, 2022 | 5.000 | 5.090 | 4.890 | 5.020 | 89,705 | +0.02(+0.40%) |
Nov 02, 2022 | 4.920 | 5.140 | 4.910 | 5.000 | 134,713 | -0.02(-0.40%) |
Nov 01, 2022 | 5.050 | 5.300 | 4.930 | 5.020 | 167,066 | +0.02(+0.40%) |
Oct 31, 2022 | 4.940 | 5.080 | 4.890 | 5.000 | 108,448 | +0.11(+2.25%) |
Oct 28, 2022 | 4.750 | 5.010 | 4.710 | 4.890 | 73,859 | +0.18(+3.82%) |
Oct 27, 2022 | 4.680 | 4.840 | 4.560 | 4.710 | 183,927 | +0.13(+2.84%) |
Oct 26, 2022 | 4.370 | 4.630 | 4.220 | 4.580 | 124,737 | +0.28(+6.51%) |
Oct 25, 2022 | 4.260 | 4.590 | 4.260 | 4.300 | 105,894 | +0.04(+0.94%) |
Oct 24, 2022 | 4.360 | 4.360 | 4.190 | 4.260 | 88,191 | -0.01(-0.23%) |
Oct 21, 2022 | 4.190 | 4.300 | 3.950 | 4.270 | 151,779 | +0.08(+1.91%) |
Oct 20, 2022 | 4.140 | 4.500 | 4.140 | 4.190 | 250,661 | +0.07(+1.70%) |
Oct 19, 2022 | 4.330 | 4.330 | 4.110 | 4.120 | 59,153 | -0.26(-5.94%) |
Oct 18, 2022 | 4.310 | 4.530 | 4.300 | 4.380 | 81,649 | +0.07(+1.62%) |
Oct 17, 2022 | 4.360 | 4.440 | 4.070 | 4.310 | 295,061 | +0.21(+5.12%) |
Oct 14, 2022 | 4.130 | 4.260 | 4.020 | 4.100 | 77,610 | -0.05(-1.20%) |
Oct 13, 2022 | 3.940 | 4.250 | 3.750 | 4.150 | 73,470 | +0.08(+1.97%) |
Oct 12, 2022 | 4.205 | 4.205 | 3.930 | 4.070 | 50,910 | -0.07(-1.69%) |
Oct 11, 2022 | 4.270 | 4.370 | 4.120 | 4.140 | 46,451 | -0.15(-3.50%) |
Oct 10, 2022 | 4.450 | 4.450 | 4.260 | 4.290 | 76,899 | -0.12(-2.72%) |
Oct 07, 2022 | 4.650 | 4.650 | 4.373 | 4.410 | 41,671 | -0.31(-6.57%) |
Oct 06, 2022 | 4.850 | 4.955 | 4.690 | 4.720 | 48,613 | -0.15(-3.08%) |
Oct 05, 2022 | 4.950 | 4.950 | 4.580 | 4.870 | 108,735 | -0.05(-1.02%) |
Oct 04, 2022 | 4.800 | 4.970 | 4.690 | 4.920 | 135,361 | +0.26(+5.58%) |
Oct 03, 2022 | 4.620 | 4.760 | 4.410 | 4.660 | 72,357 | +0.17(+3.79%) |
Sep 30, 2022 | 4.500 | 4.740 | 4.430 | 4.490 | 175,565 | -0.01(-0.22%) |
Sep 29, 2022 | 4.690 | 4.790 | 4.460 | 4.500 | 143,451 | -0.32(-6.64%) |
Sep 28, 2022 | 4.630 | 4.880 | 4.560 | 4.820 | 190,319 | +0.27(+5.93%) |
Sep 27, 2022 | 4.770 | 4.789 | 4.440 | 4.550 | 188,775 | -0.13(-2.78%) |
Sep 26, 2022 | 4.850 | 4.870 | 4.650 | 4.680 | 96,379 | -0.12(-2.50%) |
Sep 23, 2022 | 5.010 | 5.110 | 4.760 | 4.800 | 91,862 | -0.30(-5.88%) |
Sep 22, 2022 | 5.200 | 5.220 | 4.990 | 5.100 | 85,197 | -0.15(-2.86%) |
Sep 21, 2022 | 5.420 | 5.480 | 5.210 | 5.250 | 102,570 | -0.11(-2.05%) |
Sep 20, 2022 | 5.390 | 5.460 | 5.260 | 5.360 | 102,827 | -0.11(-2.01%) |
Sep 19, 2022 | 5.560 | 5.680 | 5.360 | 5.470 | 122,567 | -0.18(-3.19%) |
Sep 16, 2022 | 6.010 | 6.070 | 5.610 | 5.650 | 230,837 | -0.49(-7.98%) |
Sep 15, 2022 | 6.160 | 6.405 | 6.040 | 6.140 | 72,099 | -0.09(-1.44%) |
Sep 14, 2022 | 6.200 | 6.290 | 6.060 | 6.230 | 75,925 | +0.04(+0.65%) |
Sep 13, 2022 | 6.370 | 6.560 | 6.130 | 6.190 | 103,542 | -0.46(-6.92%) |
Sep 12, 2022 | 6.340 | 6.680 | 6.220 | 6.650 | 109,083 | +0.39(+6.23%) |
Sep 09, 2022 | 6.080 | 6.480 | 5.975 | 6.260 | 162,104 | +0.24(+3.99%) |
Sep 08, 2022 | 5.900 | 6.130 | 5.850 | 6.020 | 69,358 | +0.04(+0.67%) |
Sep 07, 2022 | 5.790 | 6.022 | 5.660 | 5.980 | 71,449 | +0.14(+2.40%) |
Sep 06, 2022 | 5.920 | 5.990 | 5.750 | 5.840 | 84,860 | +0.03(+0.52%) |
Sep 02, 2022 | 5.900 | 5.945 | 5.675 | 5.810 | 85,666 | -0.04(-0.68%) |