Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 1.240 | 1.370 | 1.220 | 1.330 | 529,744 | +0.07(+5.56%) |
Nov 29, 2022 | 1.330 | 1.370 | 1.240 | 1.260 | 736,351 | -0.06(-4.55%) |
Nov 28, 2022 | 1.270 | 1.360 | 1.270 | 1.320 | 751,242 | +0.02(+1.54%) |
Nov 25, 2022 | 1.240 | 1.340 | 1.200 | 1.300 | 403,259 | +0.04(+3.17%) |
Nov 23, 2022 | 1.170 | 1.270 | 1.140 | 1.260 | 1,142,100 | +0.09(+7.69%) |
Nov 22, 2022 | 1.240 | 1.240 | 1.100 | 1.170 | 1,162,158 | -0.07(-5.65%) |
Nov 21, 2022 | 1.210 | 1.310 | 1.200 | 1.240 | 1,060,350 | +0.00(+0.00%) |
Nov 18, 2022 | 1.440 | 1.440 | 1.200 | 1.240 | 1,710,285 | -0.20(-13.89%) |
Nov 17, 2022 | 1.540 | 1.579 | 1.430 | 1.440 | 590,127 | -0.10(-6.49%) |
Nov 16, 2022 | 1.640 | 1.680 | 1.520 | 1.540 | 817,981 | -0.15(-8.88%) |
Nov 15, 2022 | 1.680 | 1.798 | 1.640 | 1.690 | 1,443,260 | +0.11(+6.96%) |
Nov 14, 2022 | 1.580 | 1.660 | 1.500 | 1.580 | 1,079,250 | -0.02(-1.25%) |
Nov 11, 2022 | 1.620 | 1.700 | 1.521 | 1.600 | 1,219,974 | -0.03(-1.84%) |
Nov 10, 2022 | 1.590 | 1.730 | 1.560 | 1.630 | 1,684,810 | +0.19(+13.19%) |
Nov 09, 2022 | 1.630 | 1.665 | 1.370 | 1.440 | 2,629,642 | -0.22(-13.25%) |
Nov 08, 2022 | 1.700 | 1.758 | 1.590 | 1.660 | 709,978 | -0.03(-1.78%) |
Nov 07, 2022 | 1.710 | 1.710 | 1.600 | 1.690 | 613,640 | -0.01(-0.59%) |
Nov 04, 2022 | 1.780 | 1.785 | 1.650 | 1.700 | 528,312 | -0.05(-2.86%) |
Nov 03, 2022 | 1.760 | 1.860 | 1.730 | 1.750 | 320,308 | -0.02(-1.13%) |
Nov 02, 2022 | 1.970 | 1.740 | 1.770 | 729,868 | -0.18(-9.23%) | |
Nov 01, 2022 | 1.990 | 2.055 | 1.930 | 1.950 | 506,352 | +0.00(+0.00%) |
Oct 31, 2022 | 1.870 | 2.010 | 1.830 | 1.950 | 561,033 | +0.11(+6.27%) |
Oct 28, 2022 | 1.810 | 1.870 | 1.730 | 1.835 | 337,635 | +0.05(+3.09%) |
Oct 27, 2022 | 1.880 | 1.965 | 1.770 | 1.780 | 354,886 | -0.06(-3.26%) |
Oct 26, 2022 | 1.880 | 2.010 | 1.820 | 1.840 | 518,936 | -0.05(-2.65%) |
Oct 25, 2022 | 1.730 | 1.965 | 1.710 | 1.890 | 803,188 | +0.16(+9.25%) |
Oct 24, 2022 | 1.790 | 1.790 | 1.600 | 1.730 | 793,484 | -0.04(-2.26%) |
Oct 21, 2022 | 1.790 | 1.800 | 1.700 | 1.770 | 494,951 | -0.02(-1.12%) |
Oct 20, 2022 | 1.690 | 1.860 | 1.690 | 1.790 | 678,699 | +0.07(+4.07%) |
Oct 19, 2022 | 1.910 | 1.910 | 1.700 | 1.720 | 741,410 | -0.21(-10.88%) |
Oct 18, 2022 | 1.950 | 2.040 | 1.880 | 1.930 | 586,409 | +0.06(+3.21%) |
Oct 17, 2022 | 1.830 | 1.920 | 1.815 | 1.870 | 541,808 | +0.08(+4.47%) |
Oct 14, 2022 | 2.000 | 2.005 | 1.750 | 1.790 | 1,209,795 | -0.17(-8.67%) |
Oct 13, 2022 | 1.940 | 2.010 | 1.840 | 1.960 | 1,419,890 | -0.04(-2.00%) |
Oct 12, 2022 | 2.000 | 2.020 | 1.920 | 2.000 | 690,702 | +0.02(+1.01%) |
Oct 11, 2022 | 2.160 | 2.180 | 1.960 | 1.980 | 851,538 | -0.19(-8.76%) |
Oct 10, 2022 | 2.310 | 2.310 | 2.150 | 2.170 | 358,808 | -0.15(-6.47%) |
Oct 07, 2022 | 2.270 | 2.335 | 2.230 | 2.320 | 437,906 | +0.00(+0.00%) |
Oct 06, 2022 | 2.260 | 2.405 | 2.250 | 2.320 | 546,679 | +0.04(+1.75%) |
Oct 05, 2022 | 2.340 | 2.400 | 2.220 | 2.280 | 426,843 | -0.11(-4.60%) |
Oct 04, 2022 | 2.340 | 2.430 | 2.310 | 2.390 | 681,652 | +0.20(+9.13%) |
Oct 03, 2022 | 2.200 | 2.270 | 2.100 | 2.190 | 697,527 | -0.01(-0.45%) |
Sep 30, 2022 | 2.220 | 2.311 | 2.120 | 2.200 | 613,067 | -0.02(-0.90%) |
Sep 29, 2022 | 2.320 | 2.335 | 2.145 | 2.220 | 1,032,977 | -0.13(-5.53%) |
Sep 28, 2022 | 2.390 | 2.430 | 2.350 | 2.350 | 477,925 | -0.03(-1.26%) |
Sep 27, 2022 | 2.450 | 2.500 | 2.350 | 2.380 | 602,392 | +0.02(+0.85%) |
Sep 26, 2022 | 2.360 | 2.535 | 2.260 | 2.360 | 928,454 | -0.02(-0.84%) |
Sep 23, 2022 | 2.320 | 2.460 | 2.280 | 2.380 | 1,145,667 | -0.04(-1.65%) |
Sep 22, 2022 | 2.590 | 2.600 | 2.330 | 2.420 | 1,979,628 | -0.17(-6.56%) |
Sep 21, 2022 | 2.690 | 2.730 | 2.550 | 2.590 | 1,432,948 | -0.08(-3.00%) |
Sep 20, 2022 | 2.840 | 2.865 | 2.655 | 2.670 | 1,728,326 | -0.23(-8.09%) |
Sep 19, 2022 | 2.910 | 3.010 | 2.820 | 2.905 | 1,504,731 | +0.00(+0.17%) |
Sep 16, 2022 | 3.120 | 3.121 | 2.890 | 2.900 | 3,373,844 | -0.42(-12.65%) |
Sep 15, 2022 | 2.920 | 3.330 | 2.870 | 3.320 | 2,716,001 | +0.40(+13.70%) |
Sep 14, 2022 | 3.100 | 3.110 | 2.650 | 2.920 | 3,525,866 | -0.10(-3.31%) |
Sep 13, 2022 | 3.400 | 3.740 | 2.980 | 3.020 | 10,322,329 | -1.91(-38.74%) |
Sep 12, 2022 | 4.530 | 5.000 | 4.510 | 4.930 | 2,283,103 | +0.45(+10.04%) |
Sep 09, 2022 | 4.310 | 4.520 | 4.310 | 4.480 | 396,034 | +0.24(+5.66%) |
Sep 08, 2022 | 3.970 | 4.270 | 3.920 | 4.240 | 652,745 | +0.21(+5.21%) |
Sep 07, 2022 | 3.840 | 4.050 | 3.770 | 4.030 | 446,024 | +0.24(+6.33%) |
Sep 06, 2022 | 3.990 | 3.990 | 3.750 | 3.790 | 645,631 | -0.08(-2.07%) |
Sep 02, 2022 | 4.320 | 4.320 | 3.820 | 3.870 | 1,057,154 | -0.32(-7.64%) |