Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.120 | 1.180 | 1.080 | 1.160 | 21,507,430 | +0.03(+2.65%) |
Dec 29, 2022 | 1.060 | 1.170 | 1.030 | 1.130 | 29,770,552 | +0.08(+7.62%) |
Dec 28, 2022 | 0.9800 | 1.060 | 0.9689 | 1.050 | 18,003,476 | +0.08(+8.24%) |
Dec 27, 2022 | 1.010 | 1.010 | 0.9170 | 0.9701 | 26,758,260 | -0.05(-4.89%) |
Dec 23, 2022 | 1.040 | 1.050 | 1.000 | 1.020 | 14,354,890 | -0.01(-0.97%) |
Dec 22, 2022 | 1.050 | 1.170 | 1.010 | 1.030 | 54,589,572 | -0.11(-9.64%) |
Dec 21, 2022 | 1.290 | 1.350 | 1.130 | 1.140 | 58,248,560 | -0.12(-9.53%) |
Dec 20, 2022 | 1.320 | 1.400 | 1.230 | 1.260 | 42,420,888 | -0.07(-5.26%) |
Dec 19, 2022 | 1.260 | 1.370 | 1.190 | 1.330 | 24,331,442 | +0.07(+5.56%) |
Dec 16, 2022 | 1.370 | 1.370 | 1.230 | 1.260 | 59,513,040 | -0.14(-10.00%) |
Dec 15, 2022 | 1.470 | 1.520 | 1.360 | 1.400 | 15,898,467 | -0.12(-7.89%) |
Dec 14, 2022 | 1.470 | 1.610 | 1.430 | 1.520 | 18,621,204 | -0.01(-0.65%) |
Dec 13, 2022 | 1.640 | 1.750 | 1.430 | 1.530 | 49,995,900 | +0.08(+5.52%) |
Dec 12, 2022 | 1.310 | 1.475 | 1.280 | 1.450 | 19,912,524 | +0.15(+11.54%) |
Dec 09, 2022 | 1.300 | 1.355 | 1.250 | 1.300 | 16,190,366 | -0.02(-1.52%) |
Dec 08, 2022 | 1.310 | 1.450 | 1.280 | 1.320 | 12,782,832 | +0.03(+2.33%) |
Dec 07, 2022 | 1.390 | 1.420 | 1.260 | 1.290 | 26,146,280 | -0.12(-8.51%) |
Dec 06, 2022 | 1.600 | 1.600 | 1.400 | 1.410 | 13,770,718 | -0.13(-8.44%) |
Dec 05, 2022 | 1.720 | 1.730 | 1.530 | 1.540 | 16,386,410 | -0.17(-9.94%) |
Dec 02, 2022 | 1.780 | 1.830 | 1.710 | 1.710 | 18,068,138 | -0.15(-8.06%) |
Dec 01, 2022 | 1.880 | 1.960 | 1.800 | 1.860 | 18,816,502 | +0.01(+0.54%) |
Nov 30, 2022 | 1.750 | 1.890 | 1.680 | 1.850 | 20,054,570 | +0.10(+5.71%) |
Nov 29, 2022 | 1.820 | 1.850 | 1.730 | 1.750 | 10,286,843 | -0.07(-3.85%) |
Nov 28, 2022 | 2.030 | 2.100 | 1.810 | 1.820 | 16,499,085 | -0.25(-12.08%) |
Nov 25, 2022 | 1.910 | 2.070 | 1.845 | 2.070 | 11,064,208 | +0.14(+7.25%) |
Nov 23, 2022 | 1.660 | 1.940 | 1.660 | 1.930 | 27,784,112 | +0.29(+17.68%) |
Nov 22, 2022 | 1.670 | 1.680 | 1.580 | 1.640 | 27,309,110 | -0.05(-2.96%) |
Nov 21, 2022 | 1.690 | 1.730 | 1.600 | 1.690 | 14,928,795 | -0.03(-1.74%) |
Nov 18, 2022 | 1.880 | 1.920 | 1.650 | 1.720 | 49,087,236 | -0.15(-8.02%) |
Nov 17, 2022 | 1.850 | 1.905 | 1.780 | 1.870 | 11,760,973 | -0.05(-2.60%) |
Nov 16, 2022 | 2.000 | 2.010 | 1.880 | 1.920 | 14,873,874 | -0.13(-6.34%) |
Nov 15, 2022 | 2.040 | 2.070 | 1.910 | 2.050 | 31,631,878 | +0.18(+9.63%) |
Nov 14, 2022 | 2.120 | 2.150 | 1.860 | 1.870 | 23,059,548 | -0.21(-10.10%) |
Nov 11, 2022 | 1.910 | 2.190 | 1.850 | 2.080 | 40,906,512 | +0.17(+8.90%) |
Nov 10, 2022 | 1.700 | 2.115 | 1.650 | 1.910 | 83,612,096 | +0.40(+26.49%) |
Nov 09, 2022 | 1.610 | 1.630 | 1.500 | 1.510 | 24,787,086 | -0.13(-7.93%) |
Nov 08, 2022 | 1.790 | 1.790 | 1.460 | 1.640 | 52,793,132 | -0.10(-5.48%) |
Nov 07, 2022 | 2.070 | 2.080 | 1.730 | 1.735 | 33,641,664 | -0.28(-14.11%) |
Nov 04, 2022 | 2.380 | 2.390 | 1.950 | 2.020 | 39,815,328 | -0.32(-13.68%) |
Nov 03, 2022 | 2.270 | 2.530 | 2.250 | 2.340 | 29,317,068 | +0.05(+2.18%) |
Nov 02, 2022 | 2.420 | 2.515 | 2.280 | 2.290 | 25,044,756 | -0.15(-6.15%) |
Nov 01, 2022 | 2.690 | 2.780 | 2.370 | 2.440 | 20,663,796 | -0.15(-5.79%) |
Oct 31, 2022 | 2.620 | 2.750 | 2.550 | 2.590 | 17,504,584 | -0.10(-3.72%) |
Oct 28, 2022 | 2.610 | 2.729 | 2.530 | 2.690 | 15,311,178 | +0.04(+1.51%) |
Oct 27, 2022 | 2.690 | 2.910 | 2.630 | 2.650 | 15,349,592 | -0.02(-0.75%) |
Oct 26, 2022 | 2.650 | 2.886 | 2.645 | 2.670 | 16,479,439 | -0.05(-1.84%) |
Oct 25, 2022 | 2.380 | 2.730 | 2.350 | 2.720 | 21,270,452 | +0.36(+15.25%) |
Oct 24, 2022 | 2.500 | 2.500 | 2.270 | 2.360 | 18,873,450 | -0.12(-4.84%) |
Oct 21, 2022 | 2.400 | 2.485 | 2.260 | 2.480 | 16,754,087 | +0.04(+1.64%) |
Oct 20, 2022 | 2.300 | 2.530 | 2.300 | 2.440 | 22,274,620 | +0.13(+5.63%) |
Oct 19, 2022 | 2.450 | 2.458 | 2.280 | 2.310 | 17,620,476 | -0.19(-7.60%) |
Oct 18, 2022 | 2.610 | 2.690 | 2.470 | 2.500 | 18,124,144 | +0.02(+0.81%) |
Oct 17, 2022 | 2.410 | 2.660 | 2.310 | 2.480 | 23,618,654 | +0.04(+1.43%) |
Oct 14, 2022 | 2.770 | 2.850 | 2.440 | 2.445 | 18,925,126 | -0.27(-9.78%) |
Oct 13, 2022 | 2.640 | 2.900 | 2.500 | 2.710 | 26,899,428 | -0.10(-3.56%) |
Oct 12, 2022 | 2.700 | 2.830 | 2.631 | 2.810 | 13,877,123 | +0.11(+4.07%) |
Oct 11, 2022 | 2.930 | 3.000 | 2.660 | 2.700 | 16,700,718 | -0.24(-8.16%) |
Oct 10, 2022 | 2.840 | 2.980 | 2.740 | 2.940 | 19,232,470 | +0.13(+4.63%) |
Oct 07, 2022 | 2.890 | 2.900 | 2.740 | 2.810 | 20,021,004 | -0.18(-6.02%) |
Oct 06, 2022 | 3.180 | 3.270 | 2.930 | 2.990 | 16,093,531 | -0.23(-7.14%) |
Oct 05, 2022 | 3.260 | 3.300 | 3.100 | 3.220 | 9,478,443 | -0.16(-4.73%) |
Oct 04, 2022 | 3.300 | 3.495 | 3.296 | 3.380 | 19,092,956 | +0.24(+7.64%) |