Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.000 | 2.990 | 2.500 | 2.989 | 69,294 | +0.34(+12.79%) |
Nov 29, 2022 | 3.200 | 3.199 | 2.500 | 2.650 | 111,662 | -0.47(-15.04%) |
Nov 28, 2022 | 3.300 | 3.300 | 3.000 | 3.119 | 64,100 | +0.00(+0.00%) |
Nov 25, 2022 | 3.094 | 3.325 | 3.094 | 3.119 | 54,285 | +0.08(+2.50%) |
Nov 23, 2022 | 3.115 | 3.238 | 2.950 | 3.043 | 111,475 | -0.30(-9.08%) |
Nov 22, 2022 | 3.240 | 3.400 | 3.050 | 3.347 | 142,235 | -0.20(-5.72%) |
Nov 21, 2022 | 4.277 | 4.350 | 3.550 | 3.550 | 960,713 | +0.49(+15.94%) |
Nov 18, 2022 | 3.200 | 3.226 | 2.901 | 3.062 | 115,317 | -0.35(-10.34%) |
Nov 17, 2022 | 3.500 | 3.995 | 3.289 | 3.415 | 135,405 | -0.46(-11.80%) |
Nov 16, 2022 | 3.000 | 4.642 | 3.000 | 3.872 | 636,858 | +0.38(+10.82%) |
Nov 15, 2022 | 3.900 | 3.890 | 3.018 | 3.494 | 700,175 | -0.92(-20.77%) |
Nov 14, 2022 | 4.300 | 6.200 | 4.110 | 4.410 | 7,655,721 | +2.34(+113.15%) |
Nov 11, 2022 | 2.070 | 2.077 | 1.882 | 2.069 | 44,121 | +0.13(+6.48%) |
Nov 10, 2022 | 1.901 | 2.050 | 1.806 | 1.943 | 41,788 | +0.14(+7.94%) |
Nov 09, 2022 | 2.500 | 2.499 | 1.799 | 1.800 | 90,701 | -0.74(-29.08%) |
Nov 08, 2022 | 2.556 | 2.699 | 2.400 | 2.538 | 119,558 | -0.11(-4.23%) |
Nov 07, 2022 | 3.300 | 3.387 | 2.605 | 2.650 | 231,924 | -0.35(-11.67%) |
Nov 04, 2022 | 2.700 | 5.400 | 2.404 | 3.000 | 1,615,158 | +0.50(+20.00%) |
Nov 03, 2022 | 3.000 | 3.199 | 2.401 | 2.500 | 34,307 | -0.70(-21.88%) |
Nov 02, 2022 | 3.588 | 3.600 | 2.878 | 3.200 | 73,213 | -0.50(-13.49%) |
Nov 01, 2022 | 3.900 | 4.146 | 3.603 | 3.699 | 43,273 | -0.49(-11.78%) |
Oct 31, 2022 | 5.194 | 5.457 | 3.900 | 4.193 | 95,194 | -0.91(-17.83%) |
Oct 28, 2022 | 5.900 | 6.347 | 4.600 | 5.103 | 226,855 | -1.29(-20.14%) |
Oct 27, 2022 | 5.799 | 7.500 | 5.219 | 6.390 | 501,032 | +0.48(+8.12%) |
Oct 26, 2022 | 4.700 | 8.600 | 4.400 | 5.910 | 1,201,717 | +1.61(+37.44%) |
Oct 25, 2022 | 4.500 | 5.500 | 4.111 | 4.300 | 43,421 | +0.19(+4.55%) |
Oct 24, 2022 | 4.400 | 4.490 | 3.101 | 4.113 | 24,267 | +0.05(+1.31%) |
Oct 21, 2022 | 4.001 | 4.435 | 3.702 | 4.060 | 8,290 | +0.14(+3.55%) |
Oct 20, 2022 | 4.223 | 4.223 | 3.750 | 3.921 | 3,864 | -0.08(-1.98%) |
Oct 19, 2022 | 4.200 | 4.749 | 3.833 | 4.000 | 3,636 | -0.17(-3.98%) |
Oct 18, 2022 | 4.499 | 4.499 | 4.110 | 4.166 | 4,735 | -0.33(-7.42%) |
Oct 17, 2022 | 4.600 | 4.600 | 4.130 | 4.500 | 3,115 | +0.15(+3.42%) |
Oct 14, 2022 | 4.754 | 4.754 | 4.263 | 4.351 | 6,415 | -0.15(-3.31%) |
Oct 13, 2022 | 4.175 | 4.798 | 4.175 | 4.500 | 6,550 | +0.30(+7.27%) |
Oct 12, 2022 | 4.298 | 4.666 | 4.020 | 4.195 | 4,190 | +0.21(+5.14%) |
Oct 11, 2022 | 4.397 | 4.399 | 3.982 | 3.990 | 1,136 | -0.31(-7.17%) |
Oct 10, 2022 | 4.000 | 5.097 | 3.956 | 4.298 | 4,114 | +0.20(+4.83%) |
Oct 07, 2022 | 4.500 | 4.890 | 4.071 | 4.100 | 7,538 | -0.38(-8.38%) |
Oct 06, 2022 | 5.100 | 5.098 | 4.390 | 4.475 | 7,726 | -0.53(-10.57%) |
Oct 05, 2022 | 5.210 | 5.797 | 4.955 | 5.004 | 3,149 | -0.01(-0.14%) |
Oct 04, 2022 | 5.202 | 5.554 | 5.003 | 5.011 | 5,021 | +0.00(+0.06%) |
Oct 03, 2022 | 5.200 | 5.900 | 5.006 | 5.008 | 8,328 | -0.09(-1.82%) |
Sep 30, 2022 | 4.755 | 5.336 | 4.755 | 5.101 | 3,480 | +0.10(+2.00%) |
Sep 29, 2022 | 5.300 | 5.300 | 4.460 | 5.001 | 4,695 | +0.00(+0.02%) |
Sep 28, 2022 | 5.400 | 5.450 | 4.812 | 5.000 | 12,146 | -0.50(-9.09%) |
Sep 27, 2022 | 4.340 | 6.297 | 4.340 | 5.500 | 13,970 | +0.00(+0.00%) |
Sep 26, 2022 | 4.700 | 5.500 | 4.326 | 5.500 | 8,164 | +0.40(+7.86%) |
Sep 23, 2022 | 6.730 | 6.730 | 3.560 | 5.099 | 32,772 | -1.62(-24.12%) |
Sep 22, 2022 | 8.090 | 8.090 | 6.720 | 6.720 | 5,243 | -0.25(-3.59%) |
Sep 21, 2022 | 7.500 | 8.299 | 6.955 | 6.970 | 8,092 | -0.43(-5.81%) |
Sep 20, 2022 | 8.000 | 8.101 | 7.201 | 7.400 | 12,800 | -0.60(-7.50%) |
Sep 19, 2022 | 9.028 | 9.028 | 8.000 | 8.000 | 7,336 | -0.80(-9.09%) |
Sep 16, 2022 | 10.30 | 10.30 | 8.800 | 8.800 | 11,880 | -1.30(-12.87%) |
Sep 15, 2022 | 9.700 | 10.40 | 9.700 | 10.10 | 11,023 | +0.10(+0.99%) |
Sep 14, 2022 | 11.80 | 12.00 | 9.800 | 10.00 | 16,538 | -1.90(-15.95%) |
Sep 13, 2022 | 12.60 | 12.80 | 11.80 | 11.90 | 5,703 | -0.40(-3.26%) |
Sep 12, 2022 | 13.20 | 13.80 | 12.00 | 12.30 | 7,660 | -1.00(-7.52%) |
Sep 09, 2022 | 14.30 | 14.30 | 13.20 | 13.30 | 6,434 | -0.40(-2.92%) |
Sep 08, 2022 | 15.00 | 15.90 | 13.50 | 13.70 | 10,914 | -1.70(-11.04%) |
Sep 07, 2022 | 15.00 | 15.72 | 14.80 | 15.40 | 1,600 | +0.50(+3.36%) |
Sep 06, 2022 | 14.80 | 16.20 | 14.80 | 14.90 | 2,994 | -0.30(-1.97%) |
Sep 02, 2022 | 15.20 | 16.10 | 15.20 | 15.20 | 1,206 | -0.30(-1.94%) |
Sep 01, 2022 | 16.04 | 17.72 | 15.00 | 15.50 | 7,085 | -0.50(-3.12%) |
Aug 31, 2022 | 16.30 | 17.70 | 16.00 | 16.00 | 16,677 | +0.60(+3.90%) |
Aug 30, 2022 | 18.20 | 19.00 | 15.30 | 15.40 | 9,264 | -2.60(-14.44%) |
Aug 29, 2022 | 17.33 | 19.90 | 17.30 | 18.00 | 1,141 | +0.30(+1.69%) |
Aug 26, 2022 | 19.40 | 19.40 | 17.47 | 17.70 | 1,344 | -0.60(-3.28%) |
Aug 25, 2022 | 18.00 | 19.01 | 17.80 | 18.30 | 1,708 | -0.30(-1.61%) |
Aug 24, 2022 | 17.70 | 18.60 | 17.30 | 18.60 | 560 | +0.38(+2.10%) |
Aug 23, 2022 | 18.40 | 18.40 | 17.10 | 18.22 | 2,394 | +1.12(+6.54%) |
Aug 22, 2022 | 17.70 | 18.42 | 17.00 | 17.10 | 2,110 | -0.60(-3.39%) |
Aug 19, 2022 | 18.00 | 18.10 | 17.50 | 17.70 | 2,474 | -0.40(-2.21%) |
Aug 18, 2022 | 19.60 | 20.00 | 18.00 | 18.10 | 3,181 | -1.30(-6.70%) |
Aug 17, 2022 | 20.20 | 20.20 | 19.20 | 19.40 | 3,336 | -1.40(-6.73%) |
Aug 16, 2022 | 22.10 | 22.30 | 20.10 | 20.80 | 5,052 | -0.90(-4.15%) |
Aug 15, 2022 | 20.00 | 22.00 | 20.00 | 21.70 | 5,226 | +1.10(+5.34%) |
Aug 12, 2022 | 20.60 | 21.90 | 20.24 | 20.60 | 6,095 | +0.60(+3.00%) |
Aug 11, 2022 | 21.10 | 21.80 | 19.70 | 20.00 | 1,803 | -0.30(-1.48%) |
Aug 10, 2022 | 21.50 | 22.00 | 19.10 | 20.30 | 6,154 | -0.40(-1.93%) |
Aug 09, 2022 | 20.20 | 22.20 | 20.20 | 20.70 | 4,550 | -0.50(-2.36%) |
Aug 08, 2022 | 21.50 | 22.60 | 19.70 | 21.20 | 6,679 | -0.20(-0.93%) |
Aug 05, 2022 | 20.10 | 22.40 | 19.34 | 21.40 | 7,294 | +0.70(+3.38%) |
Aug 04, 2022 | 18.80 | 22.90 | 18.20 | 20.70 | 35,227 | +2.70(+15.00%) |
Aug 03, 2022 | 15.80 | 18.30 | 15.80 | 18.00 | 16,823 | +1.70(+10.43%) |
Aug 02, 2022 | 15.90 | 16.59 | 15.80 | 16.30 | 6,032 | -0.10(-0.61%) |
Aug 01, 2022 | 16.70 | 17.00 | 16.00 | 16.40 | 10,791 | -0.60(-3.53%) |
Jul 29, 2022 | 17.00 | 18.40 | 16.60 | 17.00 | 23,333 | -1.40(-7.61%) |
Jul 28, 2022 | 19.10 | 19.70 | 17.20 | 18.40 | 55,843 | -2.10(-10.24%) |
Jul 27, 2022 | 23.10 | 23.60 | 20.00 | 20.50 | 122,207 | -4.30(-17.34%) |
Jul 26, 2022 | 29.40 | 31.51 | 22.11 | 24.80 | 4,761,268 | +10.00(+67.57%) |
Jul 25, 2022 | 14.10 | 15.05 | 14.00 | 14.80 | 360 | +0.60(+4.23%) |
Jul 22, 2022 | 14.70 | 14.80 | 14.20 | 14.20 | 913 | -0.80(-5.33%) |
Jul 21, 2022 | 15.80 | 15.90 | 15.00 | 15.00 | 893 | -0.80(-5.06%) |
Jul 20, 2022 | 15.05 | 15.94 | 14.80 | 15.80 | 780 | +1.20(+8.22%) |
Jul 19, 2022 | 14.80 | 15.40 | 14.50 | 14.60 | 1,717 | -0.10(-0.68%) |
Jul 18, 2022 | 14.90 | 14.90 | 14.20 | 14.70 | 1,613 | -0.20(-1.34%) |
Jul 15, 2022 | 15.40 | 15.60 | 14.50 | 14.90 | 444 | +0.00(+0.00%) |
Jul 14, 2022 | 14.60 | 15.00 | 14.60 | 14.90 | 1,009 | +0.80(+5.67%) |
Jul 13, 2022 | 13.80 | 14.30 | 13.80 | 14.10 | 570 | -0.70(-4.73%) |
Jul 12, 2022 | 14.30 | 15.00 | 14.05 | 14.80 | 1,052 | +1.00(+7.25%) |
Jul 11, 2022 | 14.23 | 14.23 | 13.38 | 13.80 | 816 | +0.20(+1.47%) |
Jul 08, 2022 | 15.60 | 16.20 | 13.30 | 13.60 | 10,269 | -1.40(-9.33%) |
Jul 07, 2022 | 14.90 | 15.70 | 14.70 | 15.00 | 3,320 | +0.20(+1.35%) |
Jul 06, 2022 | 14.60 | 15.90 | 14.35 | 14.80 | 2,141 | -0.30(-1.99%) |
Jul 05, 2022 | 14.80 | 15.98 | 14.60 | 15.10 | 4,098 | +0.30(+2.03%) |
Jul 01, 2022 | 14.70 | 15.80 | 14.70 | 14.80 | 2,057 | -1.30(-8.07%) |
Jun 30, 2022 | 14.70 | 16.60 | 14.40 | 16.10 | 830 | +1.30(+8.78%) |
Jun 29, 2022 | 16.10 | 16.82 | 14.60 | 14.80 | 2,828 | -2.10(-12.43%) |
Jun 28, 2022 | 15.40 | 17.40 | 14.70 | 16.90 | 831 | +0.40(+2.42%) |
Jun 27, 2022 | 14.80 | 16.50 | 14.70 | 16.50 | 644 | +2.40(+17.02%) |
Jun 24, 2022 | 13.10 | 14.30 | 13.10 | 14.10 | 2,391 | +0.80(+6.02%) |
Jun 23, 2022 | 13.20 | 13.80 | 13.20 | 13.30 | 1,491 | -0.40(-2.92%) |
Jun 22, 2022 | 13.80 | 14.00 | 13.60 | 13.70 | 3,023 | -0.15(-1.08%) |
Jun 21, 2022 | 14.30 | 15.21 | 13.66 | 13.85 | 5,524 | -0.25(-1.77%) |
Jun 17, 2022 | 15.40 | 15.40 | 14.00 | 14.10 | 2,123 | -1.00(-6.62%) |
Jun 16, 2022 | 15.30 | 15.40 | 15.10 | 15.10 | 230 | -0.10(-0.66%) |
Jun 15, 2022 | 15.80 | 15.80 | 14.90 | 15.20 | 945 | -0.30(-1.94%) |
Jun 14, 2022 | 15.30 | 15.70 | 15.30 | 15.50 | 581 | +0.10(+0.65%) |
Jun 13, 2022 | 15.40 | 0 | -0.80(-4.94%) | |||
Jun 10, 2022 | 15.00 | 16.40 | 14.30 | 16.20 | 2,932 | +0.70(+4.52%) |
Jun 09, 2022 | 16.60 | 16.80 | 15.10 | 15.50 | 690 | -0.80(-4.91%) |
Jun 08, 2022 | 17.00 | 17.00 | 15.80 | 16.30 | 1,469 | -0.50(-2.98%) |
Jun 07, 2022 | 17.20 | 17.64 | 15.98 | 16.80 | 913 | +0.15(+0.88%) |
Jun 06, 2022 | 18.00 | 18.00 | 15.90 | 16.65 | 1,514 | +1.15(+7.45%) |
Jun 03, 2022 | 15.10 | 15.70 | 15.10 | 15.50 | 758 | +0.83(+5.68%) |
Jun 02, 2022 | 15.30 | 16.58 | 14.60 | 14.67 | 1,717 | -1.03(-6.58%) |
Jun 01, 2022 | 18.00 | 18.00 | 15.30 | 15.70 | 1,078 | -2.30(-12.78%) |
May 31, 2022 | 12.80 | 18.50 | 12.80 | 18.00 | 3,226 | +1.20(+7.14%) |