Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 1.550 | 1.660 | 1.510 | 1.650 | 139,779 | +0.09(+5.77%) |
Nov 29, 2022 | 1.650 | 1.650 | 1.540 | 1.560 | 164,086 | -0.03(-1.89%) |
Nov 28, 2022 | 1.710 | 1.780 | 1.560 | 1.590 | 132,414 | -0.11(-6.47%) |
Nov 25, 2022 | 1.700 | 1.770 | 1.690 | 1.700 | 64,595 | -0.06(-3.41%) |
Nov 23, 2022 | 1.960 | 1.990 | 1.750 | 1.760 | 299,303 | -0.19(-9.74%) |
Nov 22, 2022 | 1.530 | 1.950 | 1.530 | 1.950 | 555,364 | +0.45(+30.00%) |
Nov 21, 2022 | 1.550 | 1.560 | 1.440 | 1.500 | 213,596 | -0.03(-1.96%) |
Nov 18, 2022 | 1.590 | 1.680 | 1.510 | 1.530 | 92,221 | -0.01(-0.65%) |
Nov 17, 2022 | 1.650 | 1.710 | 1.510 | 1.540 | 269,727 | -0.14(-8.33%) |
Nov 16, 2022 | 1.690 | 1.879 | 1.650 | 1.680 | 296,398 | -0.05(-2.89%) |
Nov 15, 2022 | 1.980 | 1.980 | 1.700 | 1.730 | 552,641 | +0.09(+5.49%) |
Nov 14, 2022 | 1.500 | 1.800 | 1.500 | 1.640 | 702,600 | +0.12(+7.89%) |
Nov 11, 2022 | 1.590 | 1.674 | 1.510 | 1.520 | 470,968 | -0.15(-8.98%) |
Nov 10, 2022 | 1.200 | 1.880 | 1.085 | 1.670 | 2,158,611 | -1.22(-42.21%) |
Nov 09, 2022 | 3.130 | 3.260 | 2.850 | 2.890 | 338,536 | -0.25(-7.96%) |
Nov 08, 2022 | 3.280 | 3.360 | 3.040 | 3.140 | 231,903 | -0.14(-4.27%) |
Nov 07, 2022 | 3.350 | 3.420 | 3.230 | 3.280 | 52,480 | -0.09(-2.67%) |
Nov 04, 2022 | 3.420 | 3.450 | 3.311 | 3.370 | 28,290 | -0.04(-1.17%) |
Nov 03, 2022 | 3.490 | 3.540 | 3.370 | 3.410 | 99,490 | -0.10(-2.85%) |
Nov 02, 2022 | 3.600 | 3.647 | 3.460 | 3.510 | 42,610 | -0.04(-1.13%) |
Nov 01, 2022 | 3.600 | 3.630 | 3.506 | 3.550 | 32,601 | -0.01(-0.28%) |
Oct 31, 2022 | 3.450 | 3.660 | 3.360 | 3.560 | 155,246 | +0.15(+4.40%) |
Oct 28, 2022 | 3.410 | 3.460 | 3.350 | 3.410 | 51,162 | -0.03(-0.87%) |
Oct 27, 2022 | 3.570 | 3.656 | 3.360 | 3.440 | 69,004 | -0.10(-2.82%) |
Oct 26, 2022 | 3.500 | 3.655 | 3.500 | 3.540 | 108,198 | -0.00(-0.14%) |
Oct 25, 2022 | 3.340 | 3.560 | 3.310 | 3.545 | 103,394 | +0.17(+4.88%) |
Oct 24, 2022 | 3.160 | 3.450 | 3.101 | 3.380 | 130,561 | +0.20(+6.29%) |
Oct 21, 2022 | 3.230 | 3.439 | 3.030 | 3.180 | 628,003 | +0.00(+0.00%) |
Oct 20, 2022 | 3.430 | 3.470 | 3.150 | 3.180 | 134,192 | -0.28(-8.09%) |
Oct 19, 2022 | 3.660 | 3.720 | 3.360 | 3.460 | 251,615 | -0.25(-6.74%) |
Oct 18, 2022 | 3.500 | 3.730 | 3.400 | 3.710 | 159,501 | +0.35(+10.42%) |
Oct 17, 2022 | 3.500 | 3.540 | 3.360 | 3.360 | 65,353 | -0.12(-3.45%) |
Oct 14, 2022 | 3.590 | 3.671 | 3.450 | 3.480 | 57,753 | -0.07(-1.97%) |
Oct 13, 2022 | 3.340 | 3.590 | 3.290 | 3.550 | 70,590 | +0.11(+3.20%) |
Oct 12, 2022 | 3.420 | 3.470 | 3.380 | 3.440 | 70,502 | -0.02(-0.58%) |
Oct 11, 2022 | 3.680 | 3.739 | 3.360 | 3.460 | 388,160 | -0.21(-5.72%) |
Oct 10, 2022 | 3.710 | 3.760 | 3.622 | 3.670 | 76,730 | -0.09(-2.39%) |
Oct 07, 2022 | 4.090 | 4.140 | 3.680 | 3.760 | 463,800 | -0.35(-8.52%) |
Oct 06, 2022 | 4.130 | 4.200 | 3.900 | 4.110 | 257,808 | -0.08(-1.91%) |
Oct 05, 2022 | 4.280 | 4.280 | 3.797 | 4.190 | 533,127 | -0.08(-1.87%) |
Oct 04, 2022 | 4.420 | 4.469 | 4.170 | 4.270 | 312,977 | -0.15(-3.39%) |
Oct 03, 2022 | 4.450 | 4.480 | 4.060 | 4.420 | 193,477 | +0.00(+0.00%) |
Sep 30, 2022 | 4.200 | 4.560 | 4.130 | 4.420 | 469,262 | +0.25(+6.00%) |
Sep 29, 2022 | 4.150 | 4.200 | 4.050 | 4.170 | 231,795 | -0.01(-0.24%) |
Sep 28, 2022 | 4.050 | 4.250 | 3.890 | 4.180 | 269,142 | -0.02(-0.48%) |
Sep 27, 2022 | 4.150 | 4.240 | 4.110 | 4.200 | 107,283 | +0.04(+0.96%) |
Sep 26, 2022 | 4.300 | 4.320 | 4.010 | 4.160 | 189,336 | -0.04(-0.95%) |
Sep 23, 2022 | 3.980 | 4.270 | 3.910 | 4.200 | 311,754 | +0.10(+2.44%) |
Sep 22, 2022 | 4.200 | 4.220 | 3.910 | 4.100 | 279,739 | +0.06(+1.49%) |
Sep 21, 2022 | 3.970 | 4.120 | 3.780 | 4.040 | 476,579 | +0.16(+4.12%) |
Sep 20, 2022 | 3.800 | 4.000 | 3.630 | 3.880 | 302,348 | +0.04(+1.04%) |
Sep 19, 2022 | 4.180 | 4.180 | 3.820 | 3.840 | 152,887 | -0.25(-6.11%) |
Sep 16, 2022 | 4.330 | 4.380 | 4.010 | 4.090 | 264,129 | -0.21(-4.88%) |
Sep 15, 2022 | 4.200 | 4.490 | 4.070 | 4.300 | 318,057 | +0.11(+2.63%) |
Sep 14, 2022 | 4.010 | 4.236 | 4.010 | 4.190 | 222,954 | +0.13(+3.20%) |
Sep 13, 2022 | 3.900 | 4.200 | 3.850 | 4.060 | 212,719 | +0.02(+0.50%) |
Sep 12, 2022 | 3.840 | 4.080 | 3.710 | 4.040 | 216,688 | +0.24(+6.32%) |
Sep 09, 2022 | 3.390 | 3.800 | 3.390 | 3.800 | 373,152 | +0.41(+12.09%) |
Sep 08, 2022 | 3.420 | 3.670 | 3.270 | 3.390 | 531,029 | +0.17(+5.28%) |
Sep 07, 2022 | 3.180 | 3.300 | 3.100 | 3.220 | 233,031 | +0.02(+0.63%) |
Sep 06, 2022 | 3.360 | 3.410 | 3.160 | 3.200 | 99,968 | -0.15(-4.48%) |
Sep 02, 2022 | 3.340 | 3.480 | 3.310 | 3.350 | 138,748 | -0.05(-1.47%) |