Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 1.180 | 1.275 | 1.150 | 1.270 | 685,834 | +0.10(+8.55%) |
Nov 29, 2022 | 1.230 | 1.230 | 1.160 | 1.170 | 846,659 | -0.05(-4.10%) |
Nov 28, 2022 | 1.260 | 1.290 | 1.205 | 1.220 | 997,604 | -0.09(-6.87%) |
Nov 25, 2022 | 1.250 | 1.310 | 1.175 | 1.310 | 806,920 | +0.07(+5.65%) |
Nov 23, 2022 | 1.190 | 1.240 | 1.140 | 1.240 | 581,877 | +0.07(+5.98%) |
Nov 22, 2022 | 1.160 | 1.190 | 1.100 | 1.170 | 805,909 | +0.00(+0.00%) |
Nov 21, 2022 | 1.210 | 1.210 | 1.130 | 1.170 | 1,064,326 | -0.05(-4.10%) |
Nov 18, 2022 | 1.280 | 1.280 | 1.140 | 1.220 | 772,958 | -0.03(-2.40%) |
Nov 17, 2022 | 1.260 | 1.260 | 1.140 | 1.250 | 1,212,130 | +0.01(+0.81%) |
Nov 16, 2022 | 1.360 | 1.360 | 1.212 | 1.240 | 1,288,253 | -0.10(-7.46%) |
Nov 15, 2022 | 1.300 | 1.390 | 1.240 | 1.340 | 2,030,068 | +0.05(+3.88%) |
Nov 14, 2022 | 1.480 | 1.510 | 1.260 | 1.290 | 7,998,769 | -0.08(-5.84%) |
Nov 11, 2022 | 1.200 | 1.600 | 1.160 | 1.370 | 6,689,307 | +0.24(+21.24%) |
Nov 10, 2022 | 1.140 | 1.143 | 1.040 | 1.130 | 1,867,562 | +0.09(+8.65%) |
Nov 09, 2022 | 1.190 | 1.190 | 1.030 | 1.040 | 1,508,355 | -0.17(-14.05%) |
Nov 08, 2022 | 1.290 | 1.300 | 1.180 | 1.210 | 1,457,068 | -0.09(-6.92%) |
Nov 07, 2022 | 1.350 | 1.355 | 1.270 | 1.300 | 938,801 | -0.01(-0.76%) |
Nov 04, 2022 | 1.340 | 1.351 | 1.270 | 1.310 | 931,052 | +0.00(+0.00%) |
Nov 03, 2022 | 1.320 | 1.320 | 1.250 | 1.310 | 880,951 | -0.01(-0.76%) |
Nov 02, 2022 | 1.350 | 1.290 | 1.320 | 1,141,281 | -0.01(-0.75%) | |
Nov 01, 2022 | 1.380 | 1.410 | 1.310 | 1.330 | 804,468 | -0.04(-2.92%) |
Oct 31, 2022 | 1.440 | 1.450 | 1.330 | 1.370 | 994,224 | -0.01(-0.72%) |
Oct 28, 2022 | 1.430 | 1.460 | 1.350 | 1.380 | 991,588 | -0.05(-3.50%) |
Oct 27, 2022 | 1.520 | 1.560 | 1.420 | 1.430 | 1,133,304 | -0.11(-7.14%) |
Oct 26, 2022 | 1.620 | 1.630 | 1.510 | 1.540 | 1,007,009 | -0.08(-4.94%) |
Oct 25, 2022 | 1.530 | 1.650 | 1.530 | 1.620 | 1,097,533 | +0.07(+4.52%) |
Oct 24, 2022 | 1.600 | 1.620 | 1.460 | 1.550 | 818,395 | -0.01(-0.64%) |
Oct 21, 2022 | 1.620 | 1.670 | 1.440 | 1.560 | 1,224,183 | -0.05(-3.11%) |
Oct 20, 2022 | 1.660 | 1.660 | 1.550 | 1.610 | 691,766 | -0.02(-1.23%) |
Oct 19, 2022 | 1.640 | 1.640 | 1.530 | 1.630 | 898,532 | +0.00(+0.00%) |
Oct 18, 2022 | 1.780 | 1.800 | 1.630 | 1.630 | 1,544,086 | -0.10(-5.78%) |
Oct 17, 2022 | 1.790 | 1.808 | 1.700 | 1.730 | 1,149,384 | +0.00(+0.00%) |
Oct 14, 2022 | 1.910 | 1.950 | 1.710 | 1.730 | 1,064,668 | -0.10(-5.46%) |
Oct 13, 2022 | 1.890 | 1.890 | 1.725 | 1.830 | 1,108,058 | -0.07(-3.68%) |
Oct 12, 2022 | 2.090 | 2.110 | 1.900 | 1.900 | 1,261,079 | -0.21(-9.95%) |
Oct 11, 2022 | 2.340 | 2.340 | 2.070 | 2.110 | 686,543 | -0.14(-6.22%) |
Oct 10, 2022 | 2.410 | 2.440 | 2.250 | 2.250 | 365,210 | -0.17(-7.02%) |
Oct 07, 2022 | 2.520 | 2.520 | 2.380 | 2.420 | 413,733 | -0.08(-3.20%) |
Oct 06, 2022 | 2.520 | 2.630 | 2.490 | 2.500 | 224,606 | -0.04(-1.57%) |
Oct 05, 2022 | 2.600 | 2.610 | 2.480 | 2.540 | 367,173 | -0.07(-2.68%) |
Oct 04, 2022 | 2.600 | 2.666 | 2.560 | 2.610 | 343,979 | +0.11(+4.40%) |
Oct 03, 2022 | 2.580 | 2.580 | 2.452 | 2.500 | 201,175 | -0.04(-1.57%) |
Sep 30, 2022 | 2.550 | 2.620 | 2.510 | 2.540 | 217,035 | -0.02(-0.78%) |
Sep 29, 2022 | 2.690 | 2.700 | 2.500 | 2.560 | 275,384 | -0.14(-5.19%) |
Sep 28, 2022 | 2.570 | 2.700 | 2.570 | 2.700 | 210,829 | +0.12(+4.65%) |
Sep 27, 2022 | 2.660 | 2.660 | 2.530 | 2.580 | 245,828 | +0.00(+0.00%) |
Sep 26, 2022 | 2.590 | 2.730 | 2.560 | 2.580 | 227,475 | +0.00(+0.00%) |
Sep 23, 2022 | 2.660 | 2.690 | 2.580 | 2.580 | 300,978 | -0.11(-4.09%) |
Sep 22, 2022 | 2.800 | 2.830 | 2.670 | 2.690 | 370,225 | -0.07(-2.54%) |
Sep 21, 2022 | 2.800 | 2.870 | 2.750 | 2.760 | 164,296 | -0.04(-1.43%) |
Sep 20, 2022 | 2.850 | 2.870 | 2.800 | 2.800 | 165,989 | -0.05(-1.58%) |
Sep 19, 2022 | 2.800 | 2.870 | 2.798 | 2.845 | 230,028 | +0.02(+0.53%) |
Sep 16, 2022 | 2.810 | 2.880 | 2.757 | 2.830 | 325,886 | -0.02(-0.88%) |
Sep 15, 2022 | 2.790 | 2.960 | 2.760 | 2.855 | 338,574 | +0.04(+1.24%) |
Sep 14, 2022 | 2.760 | 2.829 | 2.690 | 2.820 | 301,343 | +0.05(+1.81%) |
Sep 13, 2022 | 2.860 | 2.860 | 2.735 | 2.770 | 1,179,093 | -0.16(-5.46%) |
Sep 12, 2022 | 3.000 | 3.030 | 2.880 | 2.930 | 533,938 | -0.07(-2.33%) |
Sep 09, 2022 | 3.040 | 3.080 | 2.960 | 3.000 | 608,368 | +0.05(+1.69%) |
Sep 08, 2022 | 2.870 | 2.980 | 2.850 | 2.950 | 292,204 | +0.06(+2.08%) |
Sep 07, 2022 | 2.850 | 2.955 | 2.830 | 2.890 | 485,741 | +0.05(+1.76%) |
Sep 06, 2022 | 3.000 | 3.050 | 2.820 | 2.840 | 418,239 | -0.06(-2.07%) |
Sep 02, 2022 | 2.910 | 2.940 | 2.820 | 2.900 | 281,320 | +0.07(+2.47%) |