Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 1.570 | 1.653 | 1.543 | 1.653 | 1,821,597 | +0.14(+9.04%) |
Nov 29, 2022 | 1.470 | 1.561 | 1.443 | 1.516 | 1,034,975 | +0.08(+5.73%) |
Nov 28, 2022 | 1.379 | 1.461 | 1.374 | 1.433 | 565,490 | +0.02(+1.29%) |
Nov 25, 2022 | 1.470 | 1.488 | 1.397 | 1.415 | 359,208 | -0.05(-3.73%) |
Nov 23, 2022 | 1.461 | 1.497 | 1.433 | 1.470 | 690,043 | +0.04(+2.55%) |
Nov 22, 2022 | 1.479 | 1.506 | 1.388 | 1.433 | 676,387 | -0.08(-5.42%) |
Nov 21, 2022 | 1.570 | 1.598 | 1.506 | 1.516 | 687,338 | -0.10(-6.21%) |
Nov 18, 2022 | 1.671 | 1.739 | 1.602 | 1.616 | 852,320 | -0.06(-3.80%) |
Nov 17, 2022 | 1.552 | 1.817 | 1.516 | 1.680 | 3,373,602 | +0.25(+17.20%) |
Nov 16, 2022 | 1.561 | 1.570 | 1.433 | 1.433 | 1,094,671 | -0.15(-9.25%) |
Nov 15, 2022 | 1.552 | 1.639 | 1.461 | 1.580 | 2,119,925 | +0.10(+6.79%) |
Nov 14, 2022 | 1.452 | 1.525 | 1.379 | 1.479 | 1,158,656 | +0.09(+6.58%) |
Nov 11, 2022 | 1.306 | 1.420 | 1.296 | 1.388 | 919,407 | +0.11(+8.57%) |
Nov 10, 2022 | 1.233 | 1.278 | 1.214 | 1.278 | 404,996 | +0.09(+7.69%) |
Nov 09, 2022 | 1.214 | 1.233 | 1.150 | 1.187 | 462,087 | -0.05(-3.70%) |
Nov 08, 2022 | 1.306 | 1.306 | 1.223 | 1.233 | 480,003 | -0.07(-5.59%) |
Nov 07, 2022 | 1.269 | 1.351 | 1.260 | 1.306 | 699,190 | +0.04(+2.88%) |
Nov 04, 2022 | 1.315 | 1.315 | 1.242 | 1.269 | 610,422 | +0.04(+2.96%) |
Nov 03, 2022 | 1.233 | 1.269 | 1.214 | 1.233 | 362,901 | -0.04(-2.88%) |
Nov 02, 2022 | 1.251 | 1.287 | 1.205 | 1.269 | 821,079 | +0.03(+2.21%) |
Nov 01, 2022 | 1.333 | 1.333 | 1.233 | 1.242 | 347,524 | +0.00(+0.00%) |
Oct 31, 2022 | 1.269 | 1.315 | 1.223 | 1.242 | 435,530 | -0.05(-3.55%) |
Oct 28, 2022 | 1.315 | 1.342 | 1.269 | 1.287 | 477,335 | -0.07(-5.37%) |
Oct 27, 2022 | 1.342 | 1.415 | 1.333 | 1.360 | 458,624 | +0.00(+0.00%) |
Oct 26, 2022 | 1.333 | 1.401 | 1.315 | 1.360 | 474,148 | +0.01(+0.68%) |
Oct 25, 2022 | 1.269 | 1.351 | 1.251 | 1.351 | 407,212 | +0.09(+7.25%) |
Oct 24, 2022 | 1.388 | 1.388 | 1.178 | 1.260 | 1,237,809 | -0.19(-13.21%) |
Oct 21, 2022 | 1.433 | 1.488 | 1.406 | 1.452 | 294,574 | +0.03(+1.92%) |
Oct 20, 2022 | 1.443 | 1.493 | 1.415 | 1.424 | 268,812 | -0.01(-0.64%) |
Oct 19, 2022 | 1.479 | 1.497 | 1.424 | 1.433 | 344,071 | -0.07(-4.85%) |
Oct 18, 2022 | 1.479 | 1.543 | 1.470 | 1.506 | 806,571 | +0.03(+1.85%) |
Oct 17, 2022 | 1.461 | 1.561 | 1.461 | 1.479 | 348,146 | +0.02(+1.25%) |
Oct 14, 2022 | 1.488 | 1.561 | 1.433 | 1.461 | 658,439 | -0.04(-2.44%) |
Oct 13, 2022 | 1.388 | 1.516 | 1.370 | 1.497 | 752,919 | +0.04(+2.50%) |
Oct 12, 2022 | 1.397 | 1.470 | 1.397 | 1.461 | 359,650 | +0.07(+5.26%) |
Oct 11, 2022 | 1.525 | 1.525 | 1.379 | 1.388 | 789,050 | -0.15(-9.52%) |
Oct 10, 2022 | 1.570 | 1.602 | 1.525 | 1.534 | 272,656 | -0.06(-4.00%) |
Oct 07, 2022 | 1.580 | 1.639 | 1.570 | 1.598 | 336,100 | -0.01(-0.57%) |
Oct 06, 2022 | 1.625 | 1.662 | 1.607 | 1.607 | 522,439 | -0.03(-1.68%) |
Oct 05, 2022 | 1.671 | 1.703 | 1.625 | 1.634 | 259,217 | -0.04(-2.19%) |
Oct 04, 2022 | 1.561 | 1.680 | 1.561 | 1.671 | 500,689 | +0.12(+7.65%) |
Oct 03, 2022 | 1.516 | 1.607 | 1.497 | 1.552 | 771,879 | +0.01(+0.59%) |
Sep 30, 2022 | 1.506 | 1.584 | 1.497 | 1.543 | 682,757 | +0.03(+1.81%) |
Sep 29, 2022 | 1.616 | 1.616 | 1.506 | 1.516 | 613,194 | -0.12(-7.26%) |
Sep 28, 2022 | 1.543 | 1.634 | 1.534 | 1.634 | 490,418 | +0.05(+3.47%) |
Sep 27, 2022 | 1.634 | 1.735 | 1.543 | 1.580 | 1,339,246 | -0.05(-3.35%) |
Sep 26, 2022 | 1.653 | 1.716 | 1.625 | 1.634 | 446,458 | -0.03(-1.65%) |
Sep 23, 2022 | 1.607 | 1.689 | 1.607 | 1.662 | 613,552 | +0.01(+0.55%) |
Sep 22, 2022 | 1.598 | 1.680 | 1.598 | 1.653 | 644,616 | +0.03(+1.69%) |
Sep 21, 2022 | 1.680 | 1.694 | 1.616 | 1.625 | 287,512 | -0.05(-3.26%) |
Sep 20, 2022 | 1.735 | 1.735 | 1.680 | 1.680 | 312,049 | -0.05(-2.65%) |
Sep 19, 2022 | 1.653 | 1.726 | 1.643 | 1.726 | 458,056 | +0.04(+2.16%) |
Sep 16, 2022 | 1.698 | 1.716 | 1.675 | 1.689 | 853,212 | -0.05(-3.14%) |
Sep 15, 2022 | 1.716 | 1.853 | 1.716 | 1.744 | 748,190 | +0.00(+0.00%) |
Sep 14, 2022 | 1.662 | 1.799 | 1.643 | 1.744 | 997,806 | +0.11(+6.70%) |
Sep 13, 2022 | 1.762 | 1.780 | 1.634 | 1.634 | 375,243 | -0.12(-6.77%) |
Sep 12, 2022 | 1.771 | 1.794 | 1.753 | 1.753 | 295,869 | +0.00(+0.00%) |
Sep 09, 2022 | 1.771 | 1.803 | 1.744 | 1.753 | 418,780 | +0.00(+0.00%) |
Sep 08, 2022 | 1.671 | 1.753 | 1.648 | 1.753 | 778,586 | +0.03(+1.59%) |
Sep 07, 2022 | 1.689 | 1.799 | 1.680 | 1.726 | 1,381,598 | +0.13(+8.00%) |
Sep 06, 2022 | 1.753 | 1.762 | 1.598 | 1.598 | 898,063 | -0.16(-9.33%) |
Sep 02, 2022 | 1.817 | 1.835 | 1.744 | 1.762 | 381,711 | -0.05(-3.02%) |