Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.400 | 1.455 | 1.330 | 1.400 | 925,325 | +0.02(+1.45%) |
Dec 29, 2022 | 1.270 | 1.431 | 1.251 | 1.380 | 976,083 | +0.11(+8.66%) |
Dec 28, 2022 | 1.280 | 1.330 | 1.260 | 1.270 | 600,445 | -0.01(-0.78%) |
Dec 27, 2022 | 1.300 | 1.330 | 1.270 | 1.280 | 449,435 | -0.02(-1.54%) |
Dec 23, 2022 | 1.280 | 1.340 | 1.260 | 1.300 | 449,060 | +0.02(+1.56%) |
Dec 22, 2022 | 1.250 | 1.360 | 1.230 | 1.280 | 924,943 | +0.02(+1.59%) |
Dec 21, 2022 | 1.170 | 1.360 | 1.170 | 1.260 | 961,844 | +0.08(+6.78%) |
Dec 20, 2022 | 1.150 | 1.230 | 1.140 | 1.180 | 630,867 | +0.05(+4.42%) |
Dec 19, 2022 | 1.150 | 1.188 | 1.110 | 1.130 | 779,462 | -0.04(-3.42%) |
Dec 16, 2022 | 1.260 | 1.260 | 1.160 | 1.170 | 1,407,417 | -0.03(-2.50%) |
Dec 15, 2022 | 1.220 | 1.260 | 1.200 | 1.200 | 1,583,458 | -0.06(-4.76%) |
Dec 14, 2022 | 1.150 | 1.310 | 1.150 | 1.260 | 644,773 | +0.02(+1.61%) |
Dec 13, 2022 | 1.250 | 1.308 | 1.210 | 1.240 | 434,676 | -0.01(-0.80%) |
Dec 12, 2022 | 1.200 | 1.280 | 1.170 | 1.250 | 571,421 | +0.07(+5.93%) |
Dec 09, 2022 | 1.160 | 1.200 | 1.150 | 1.180 | 352,132 | -0.01(-0.84%) |
Dec 08, 2022 | 1.160 | 1.240 | 1.131 | 1.190 | 565,475 | +0.03(+2.59%) |
Dec 07, 2022 | 1.240 | 1.240 | 1.130 | 1.160 | 709,376 | -0.08(-6.45%) |
Dec 06, 2022 | 1.350 | 1.350 | 1.230 | 1.240 | 630,406 | -0.10(-7.46%) |
Dec 05, 2022 | 1.370 | 1.420 | 1.340 | 1.340 | 597,771 | -0.02(-1.47%) |
Dec 02, 2022 | 1.340 | 1.390 | 1.340 | 1.360 | 442,113 | +0.01(+0.74%) |
Dec 01, 2022 | 1.340 | 1.395 | 1.330 | 1.350 | 457,523 | +0.01(+0.75%) |
Nov 30, 2022 | 1.370 | 1.370 | 1.310 | 1.340 | 579,921 | +0.01(+0.75%) |
Nov 29, 2022 | 1.390 | 1.390 | 1.330 | 1.330 | 340,060 | -0.05(-3.62%) |
Nov 28, 2022 | 1.390 | 1.400 | 1.360 | 1.380 | 433,287 | +0.04(+2.99%) |
Nov 25, 2022 | 1.360 | 1.370 | 1.320 | 1.340 | 500,161 | -0.02(-1.47%) |
Nov 23, 2022 | 1.320 | 1.450 | 1.320 | 1.360 | 1,089,820 | +0.05(+3.82%) |
Nov 22, 2022 | 1.320 | 1.400 | 1.310 | 1.310 | 980,878 | +0.00(+0.00%) |
Nov 21, 2022 | 1.380 | 1.400 | 1.310 | 1.310 | 909,892 | -0.11(-7.75%) |
Nov 18, 2022 | 1.450 | 1.474 | 1.370 | 1.420 | 1,366,398 | -0.03(-2.07%) |
Nov 17, 2022 | 1.550 | 1.580 | 1.400 | 1.450 | 4,591,177 | +0.03(+2.11%) |
Nov 16, 2022 | 1.480 | 1.490 | 1.420 | 1.420 | 675,933 | -0.06(-4.05%) |
Nov 15, 2022 | 1.500 | 1.540 | 1.460 | 1.480 | 992,902 | +0.01(+0.68%) |
Nov 14, 2022 | 1.480 | 1.570 | 1.420 | 1.470 | 1,442,365 | +0.01(+0.68%) |
Nov 11, 2022 | 1.500 | 1.550 | 1.450 | 1.460 | 1,697,003 | -0.05(-3.31%) |
Nov 10, 2022 | 1.460 | 1.620 | 1.460 | 1.510 | 1,509,997 | +0.06(+4.14%) |
Nov 09, 2022 | 1.540 | 1.548 | 1.440 | 1.450 | 1,144,779 | -0.05(-3.33%) |
Nov 08, 2022 | 1.460 | 1.520 | 1.370 | 1.500 | 1,663,587 | +0.07(+4.90%) |
Nov 07, 2022 | 1.500 | 1.585 | 1.430 | 1.430 | 1,935,565 | -0.09(-5.92%) |
Nov 04, 2022 | 1.600 | 1.620 | 1.490 | 1.520 | 1,617,010 | -0.06(-3.80%) |
Nov 03, 2022 | 1.720 | 1.720 | 1.530 | 1.580 | 1,693,754 | -0.13(-7.60%) |
Nov 02, 2022 | 1.930 | 1.710 | 2,076,143 | -0.24(-12.31%) | ||
Nov 01, 2022 | 1.760 | 2.090 | 1.760 | 1.950 | 4,633,296 | +0.18(+10.17%) |
Oct 31, 2022 | 1.750 | 1.790 | 1.685 | 1.770 | 1,427,547 | +0.00(+0.00%) |
Oct 28, 2022 | 1.800 | 1.820 | 1.730 | 1.770 | 2,220,896 | -0.03(-1.67%) |
Oct 27, 2022 | 1.820 | 1.860 | 1.705 | 1.800 | 3,243,517 | -0.05(-2.70%) |
Oct 26, 2022 | 1.730 | 1.890 | 1.690 | 1.850 | 4,204,352 | +0.15(+8.82%) |
Oct 25, 2022 | 1.730 | 1.800 | 1.650 | 1.700 | 4,410,525 | +0.00(+0.00%) |
Oct 24, 2022 | 2.120 | 2.180 | 1.650 | 1.700 | 8,640,743 | -0.38(-18.27%) |
Oct 21, 2022 | 2.420 | 2.550 | 1.960 | 2.080 | 25,310,440 | -7.12(-77.39%) |
Oct 20, 2022 | 9.380 | 10.69 | 9.150 | 9.200 | 11,549,156 | -0.27(-2.85%) |
Oct 19, 2022 | 9.630 | 9.950 | 9.010 | 9.470 | 2,599,941 | -0.21(-2.17%) |
Oct 18, 2022 | 9.210 | 9.800 | 9.060 | 9.680 | 2,460,065 | +0.17(+1.79%) |
Oct 17, 2022 | 9.480 | 9.700 | 8.660 | 9.510 | 3,761,274 | -0.52(-5.18%) |
Oct 14, 2022 | 10.03 | 10.84 | 9.520 | 10.03 | 7,362,035 | -0.77(-7.13%) |
Oct 13, 2022 | 9.920 | 11.76 | 8.960 | 10.80 | 25,084,752 | +1.13(+11.69%) |
Oct 12, 2022 | 8.100 | 9.790 | 7.570 | 9.670 | 22,708,020 | +0.26(+2.76%) |
Oct 11, 2022 | 6.050 | 9.640 | 6.000 | 9.410 | 28,777,060 | +3.21(+51.77%) |
Oct 10, 2022 | 5.280 | 6.230 | 4.760 | 6.200 | 47,013,024 | +2.24(+56.57%) |
Oct 07, 2022 | 3.730 | 4.050 | 3.600 | 3.960 | 237,514 | +0.23(+6.17%) |
Oct 06, 2022 | 3.600 | 3.880 | 3.600 | 3.730 | 134,769 | +0.12(+3.32%) |
Oct 05, 2022 | 3.570 | 3.790 | 3.360 | 3.610 | 214,354 | +0.04(+1.12%) |
Oct 04, 2022 | 3.220 | 3.870 | 3.220 | 3.570 | 635,562 | +0.41(+12.97%) |