Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 2.063 | 2.095 | 2.032 | 2.090 | 6,728 | +0.02(+1.04%) |
Nov 29, 2022 | 2.005 | 2.068 | 2.005 | 2.068 | 3,874 | +0.05(+2.23%) |
Nov 28, 2022 | 2.023 | 2.023 | 2.023 | 2.023 | 938 | -0.01(-0.44%) |
Nov 25, 2022 | 2.014 | 2.032 | 2.014 | 2.032 | 3,849 | +0.04(+2.04%) |
Nov 23, 2022 | 1.987 | 2.023 | 1.987 | 1.992 | 4,130 | +0.00(+0.23%) |
Nov 22, 2022 | 2.059 | 2.059 | 1.987 | 1.987 | 5,692 | -0.04(-1.79%) |
Nov 21, 2022 | 2.068 | 2.077 | 2.012 | 2.023 | 4,477 | +0.05(+2.28%) |
Nov 18, 2022 | 2.077 | 2.077 | 1.978 | 1.978 | 4,085 | -0.07(-3.28%) |
Nov 17, 2022 | 2.041 | 2.068 | 2.003 | 2.045 | 3,395 | +0.03(+1.54%) |
Nov 16, 2022 | 2.105 | 2.105 | 1.924 | 2.014 | 3,770 | -0.06(-3.04%) |
Nov 15, 2022 | 2.096 | 2.123 | 2.055 | 2.077 | 8,155 | -0.05(-2.13%) |
Nov 14, 2022 | 1.897 | 2.150 | 1.897 | 2.123 | 25,781 | +0.25(+13.53%) |
Nov 11, 2022 | 1.870 | 1.870 | 1.834 | 1.870 | 9,289 | +0.03(+1.47%) |
Nov 10, 2022 | 1.873 | 1.888 | 1.816 | 1.843 | 7,435 | +0.02(+0.98%) |
Nov 09, 2022 | 1.888 | 1.888 | 1.806 | 1.825 | 16,085 | -0.05(-2.88%) |
Nov 08, 2022 | 1.987 | 2.032 | 1.806 | 1.879 | 128,204 | +0.04(+1.96%) |
Nov 07, 2022 | 1.870 | 1.897 | 1.816 | 1.843 | 10,681 | -0.01(-0.73%) |
Nov 04, 2022 | 1.861 | 1.870 | 1.843 | 1.856 | 4,655 | +0.01(+0.74%) |
Nov 03, 2022 | 1.861 | 1.868 | 1.830 | 1.843 | 2,587 | +0.00(+0.00%) |
Nov 02, 2022 | 1.834 | 1.862 | 1.797 | 1.843 | 1,390 | +0.01(+0.30%) |
Nov 01, 2022 | 1.870 | 1.870 | 1.779 | 1.837 | 2,303 | -0.01(-0.78%) |
Oct 31, 2022 | 1.816 | 1.855 | 1.816 | 1.852 | 10,413 | +0.04(+1.99%) |
Oct 28, 2022 | 1.843 | 1.883 | 1.816 | 1.816 | 8,162 | +0.00(+0.00%) |
Oct 27, 2022 | 1.806 | 1.843 | 1.788 | 1.816 | 3,402 | +0.05(+2.55%) |
Oct 26, 2022 | 1.671 | 1.806 | 1.671 | 1.770 | 4,632 | +0.04(+2.33%) |
Oct 25, 2022 | 1.671 | 1.743 | 1.671 | 1.730 | 3,887 | +0.06(+3.53%) |
Oct 24, 2022 | 1.734 | 1.761 | 1.671 | 1.671 | 15,519 | -0.02(-1.07%) |
Oct 21, 2022 | 1.761 | 1.843 | 1.689 | 1.689 | 31,383 | -0.09(-5.08%) |
Oct 20, 2022 | 1.852 | 1.853 | 1.728 | 1.779 | 6,599 | -0.05(-2.96%) |
Oct 19, 2022 | 1.834 | 1.852 | 1.825 | 1.834 | 4,416 | -0.05(-2.40%) |
Oct 18, 2022 | 1.888 | 1.888 | 1.843 | 1.879 | 4,270 | +0.04(+1.97%) |
Oct 17, 2022 | 1.987 | 1.987 | 1.816 | 1.843 | 32,877 | -0.06(-3.33%) |
Oct 14, 2022 | 1.819 | 1.933 | 1.788 | 1.906 | 14,977 | +0.12(+6.43%) |
Oct 13, 2022 | 1.852 | 1.852 | 1.725 | 1.791 | 5,004 | -0.06(-3.28%) |
Oct 12, 2022 | 1.933 | 1.933 | 1.806 | 1.852 | 19,967 | -0.06(-3.30%) |
Oct 11, 2022 | 1.924 | 1.933 | 1.915 | 1.915 | 4,252 | -0.07(-3.64%) |
Oct 10, 2022 | 1.933 | 2.014 | 1.915 | 1.987 | 10,261 | +0.05(+2.33%) |
Oct 07, 2022 | 1.954 | 1.954 | 1.942 | 1.942 | 4,160 | -0.05(-2.49%) |
Oct 06, 2022 | 1.992 | 1.992 | 1.992 | 1.992 | 896 | +0.01(+0.35%) |
Oct 05, 2022 | 2.014 | 2.014 | 1.978 | 1.985 | 2,386 | +0.04(+2.20%) |
Oct 04, 2022 | 1.942 | 1.996 | 1.935 | 1.942 | 5,514 | +0.03(+1.42%) |
Oct 03, 2022 | 2.068 | 2.068 | 1.915 | 1.915 | 2,502 | +0.00(+0.00%) |
Sep 30, 2022 | 1.960 | 1.969 | 1.915 | 1.915 | 10,150 | -0.07(-3.64%) |
Sep 29, 2022 | 2.059 | 2.095 | 1.951 | 1.987 | 10,912 | -0.07(-3.47%) |
Sep 28, 2022 | 2.034 | 2.110 | 1.966 | 2.059 | 17,484 | +0.03(+1.64%) |
Sep 27, 2022 | 2.025 | 2.025 | 1.949 | 2.025 | 9,664 | +0.00(+0.00%) |
Sep 26, 2022 | 2.136 | 2.136 | 1.968 | 2.025 | 27,965 | +0.08(+3.92%) |
Sep 23, 2022 | 1.902 | 1.974 | 1.902 | 1.949 | 4,559 | +0.03(+1.32%) |
Sep 22, 2022 | 1.949 | 1.992 | 1.898 | 1.924 | 9,504 | -0.07(-3.40%) |
Sep 21, 2022 | 1.992 | 2.016 | 1.941 | 1.992 | 11,363 | +0.00(+0.00%) |
Sep 20, 2022 | 2.034 | 2.034 | 1.972 | 1.992 | 15,898 | +0.00(+0.19%) |
Sep 19, 2022 | 2.008 | 2.008 | 1.915 | 1.988 | 3,391 | +0.05(+2.43%) |
Sep 16, 2022 | 1.949 | 2.034 | 1.907 | 1.941 | 26,299 | -0.06(-2.97%) |
Sep 15, 2022 | 2.025 | 2.025 | 1.975 | 2.000 | 11,835 | +0.05(+2.46%) |
Sep 14, 2022 | 1.992 | 2.076 | 1.907 | 1.952 | 65,270 | +0.02(+1.03%) |
Sep 13, 2022 | 1.992 | 2.051 | 1.932 | 1.932 | 44,752 | -0.02(-0.87%) |
Sep 12, 2022 | 2.008 | 2.008 | 1.941 | 1.949 | 10,439 | +0.03(+1.32%) |
Sep 09, 2022 | 1.949 | 1.949 | 1.924 | 1.924 | 2,098 | -0.03(-1.52%) |
Sep 08, 2022 | 1.975 | 1.992 | 1.907 | 1.953 | 4,111 | +0.05(+2.44%) |
Sep 07, 2022 | 1.958 | 2.008 | 1.898 | 1.907 | 16,940 | -0.08(-3.85%) |
Sep 06, 2022 | 2.042 | 2.059 | 1.941 | 1.983 | 14,285 | -0.06(-2.90%) |
Sep 02, 2022 | 2.051 | 2.094 | 1.992 | 2.042 | 28,128 | +0.02(+0.84%) |