Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.803 | 1.868 | 1.803 | 1.844 | 525,170 | +0.02(+1.35%) |
Dec 29, 2022 | 1.795 | 1.836 | 1.778 | 1.819 | 461,766 | +0.04(+2.30%) |
Dec 28, 2022 | 1.803 | 1.823 | 1.770 | 1.778 | 521,080 | -0.02(-1.36%) |
Dec 27, 2022 | 1.836 | 1.836 | 1.787 | 1.803 | 244,099 | -0.02(-1.34%) |
Dec 23, 2022 | 1.778 | 1.836 | 1.754 | 1.828 | 626,640 | +0.05(+2.76%) |
Dec 22, 2022 | 1.803 | 1.811 | 1.696 | 1.778 | 605,710 | -0.02(-1.36%) |
Dec 21, 2022 | 1.787 | 1.807 | 1.766 | 1.803 | 1,040,947 | +0.03(+1.85%) |
Dec 20, 2022 | 1.672 | 1.774 | 1.672 | 1.770 | 499,486 | +0.08(+4.85%) |
Dec 19, 2022 | 1.672 | 1.713 | 1.655 | 1.688 | 515,065 | +0.00(+0.00%) |
Dec 16, 2022 | 1.590 | 1.688 | 1.590 | 1.688 | 5,196,640 | +0.05(+3.00%) |
Dec 15, 2022 | 1.655 | 1.692 | 1.614 | 1.639 | 1,096,273 | -0.05(-2.91%) |
Dec 14, 2022 | 1.729 | 1.754 | 1.660 | 1.688 | 1,004,228 | -0.04(-2.37%) |
Dec 13, 2022 | 1.737 | 1.787 | 1.717 | 1.729 | 1,505,913 | +0.04(+2.43%) |
Dec 12, 2022 | 1.754 | 1.774 | 1.680 | 1.688 | 1,758,410 | -0.11(-5.94%) |
Dec 09, 2022 | 1.705 | 1.795 | 1.672 | 1.795 | 945,090 | +0.11(+6.83%) |
Dec 08, 2022 | 1.705 | 1.754 | 1.668 | 1.680 | 531,897 | -0.02(-1.44%) |
Dec 07, 2022 | 1.778 | 1.787 | 1.688 | 1.705 | 583,380 | -0.07(-3.70%) |
Dec 06, 2022 | 1.680 | 1.791 | 1.680 | 1.770 | 1,586,467 | +0.13(+8.00%) |
Dec 05, 2022 | 1.696 | 1.696 | 1.639 | 1.639 | 608,386 | -0.05(-2.91%) |
Dec 02, 2022 | 1.688 | 1.746 | 1.680 | 1.688 | 531,946 | -0.03(-1.90%) |
Dec 01, 2022 | 1.803 | 1.803 | 1.688 | 1.721 | 668,646 | -0.07(-3.67%) |
Nov 30, 2022 | 1.787 | 1.819 | 1.741 | 1.787 | 1,306,811 | +0.00(+0.00%) |
Nov 29, 2022 | 1.713 | 1.811 | 1.713 | 1.787 | 1,311,584 | +0.05(+2.83%) |
Nov 28, 2022 | 1.721 | 1.803 | 1.692 | 1.737 | 1,351,773 | +0.06(+3.41%) |
Nov 25, 2022 | 1.655 | 1.720 | 1.623 | 1.680 | 369,786 | +0.04(+2.50%) |
Nov 23, 2022 | 1.590 | 1.668 | 1.573 | 1.639 | 674,466 | +0.04(+2.56%) |
Nov 22, 2022 | 1.598 | 1.631 | 1.524 | 1.598 | 671,590 | +0.00(+0.00%) |
Nov 21, 2022 | 1.541 | 1.598 | 1.508 | 1.598 | 381,508 | +0.05(+3.17%) |
Nov 18, 2022 | 1.451 | 1.606 | 1.451 | 1.549 | 1,124,411 | +0.08(+5.59%) |
Nov 17, 2022 | 1.369 | 1.496 | 1.369 | 1.467 | 236,116 | +0.06(+4.07%) |
Nov 16, 2022 | 1.459 | 1.475 | 1.410 | 1.410 | 296,446 | -0.07(-4.97%) |
Nov 15, 2022 | 1.508 | 1.516 | 1.467 | 1.483 | 399,183 | -0.06(-3.72%) |
Nov 14, 2022 | 1.524 | 1.541 | 1.483 | 1.541 | 957,636 | +0.02(+1.08%) |
Nov 11, 2022 | 1.516 | 1.590 | 1.496 | 1.524 | 471,493 | +0.02(+1.09%) |
Nov 10, 2022 | 1.524 | 1.598 | 1.492 | 1.508 | 367,326 | -0.02(-1.08%) |
Nov 09, 2022 | 1.524 | 1.553 | 1.508 | 1.524 | 287,709 | -0.01(-0.54%) |
Nov 08, 2022 | 1.582 | 1.582 | 1.492 | 1.532 | 486,982 | -0.09(-5.56%) |
Nov 07, 2022 | 1.500 | 1.631 | 1.485 | 1.623 | 870,937 | +0.16(+10.61%) |
Nov 04, 2022 | 1.451 | 1.492 | 1.426 | 1.467 | 282,085 | -0.01(-0.56%) |
Nov 03, 2022 | 1.434 | 1.492 | 1.393 | 1.475 | 591,371 | +0.02(+1.12%) |
Nov 02, 2022 | 1.442 | 1.475 | 1.414 | 1.459 | 494,539 | +0.01(+0.56%) |
Nov 01, 2022 | 1.385 | 1.475 | 1.377 | 1.451 | 331,950 | +0.07(+4.73%) |
Oct 31, 2022 | 1.270 | 1.393 | 1.270 | 1.385 | 569,320 | +0.00(+0.00%) |
Oct 28, 2022 | 1.303 | 1.393 | 1.295 | 1.385 | 382,230 | +0.11(+8.33%) |
Oct 27, 2022 | 1.270 | 1.336 | 1.270 | 1.278 | 270,615 | +0.01(+0.64%) |
Oct 26, 2022 | 1.205 | 1.270 | 1.205 | 1.270 | 588,169 | +0.06(+4.73%) |
Oct 25, 2022 | 1.172 | 1.254 | 1.172 | 1.213 | 693,913 | +0.04(+3.50%) |
Oct 24, 2022 | 1.221 | 1.221 | 1.172 | 1.172 | 328,185 | -0.03(-2.72%) |
Oct 21, 2022 | 1.196 | 1.236 | 1.188 | 1.205 | 585,235 | +0.02(+2.08%) |
Oct 20, 2022 | 1.205 | 1.246 | 1.172 | 1.180 | 565,090 | +0.00(+0.00%) |
Oct 19, 2022 | 1.221 | 1.221 | 1.180 | 1.180 | 125,033 | -0.04(-3.36%) |
Oct 18, 2022 | 1.246 | 1.270 | 1.156 | 1.221 | 1,193,300 | +0.02(+2.05%) |
Oct 17, 2022 | 1.221 | 1.238 | 1.188 | 1.196 | 243,555 | +0.01(+0.69%) |
Oct 14, 2022 | 1.205 | 1.229 | 1.180 | 1.188 | 269,006 | +0.00(+0.00%) |
Oct 13, 2022 | 1.164 | 1.246 | 1.139 | 1.188 | 526,419 | +0.00(+0.00%) |
Oct 12, 2022 | 1.221 | 1.229 | 1.160 | 1.188 | 452,979 | -0.04(-3.33%) |
Oct 11, 2022 | 1.147 | 1.237 | 1.131 | 1.229 | 1,504,683 | +0.11(+10.29%) |
Oct 10, 2022 | 1.156 | 1.156 | 1.115 | 1.115 | 231,870 | -0.02(-2.16%) |
Oct 07, 2022 | 1.164 | 1.213 | 1.139 | 1.139 | 787,710 | -0.05(-4.14%) |
Oct 06, 2022 | 1.229 | 1.233 | 1.188 | 1.188 | 525,109 | -0.02(-2.03%) |
Oct 05, 2022 | 1.205 | 1.254 | 1.196 | 1.213 | 206,195 | +0.00(+0.00%) |
Oct 04, 2022 | 1.237 | 1.254 | 1.196 | 1.213 | 568,344 | +0.00(+0.00%) |