Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.350 | 4.680 | 4.187 | 4.680 | 15,817 | +0.42(+9.86%) |
Dec 29, 2022 | 3.800 | 4.280 | 3.800 | 4.260 | 11,303 | +0.07(+1.68%) |
Dec 28, 2022 | 4.280 | 4.280 | 3.826 | 4.190 | 12,683 | +0.10(+2.33%) |
Dec 27, 2022 | 4.280 | 4.280 | 3.710 | 4.094 | 14,938 | +0.01(+0.23%) |
Dec 23, 2022 | 4.000 | 4.270 | 3.900 | 4.085 | 53,000 | +0.07(+1.62%) |
Dec 22, 2022 | 3.890 | 4.060 | 3.520 | 4.020 | 51,100 | +0.18(+4.69%) |
Dec 21, 2022 | 3.474 | 3.910 | 3.474 | 3.840 | 18,989 | +0.12(+3.23%) |
Dec 20, 2022 | 3.420 | 3.870 | 3.330 | 3.720 | 20,047 | +0.05(+1.36%) |
Dec 19, 2022 | 3.910 | 3.910 | 3.500 | 3.670 | 33,979 | +0.19(+5.46%) |
Dec 16, 2022 | 3.470 | 3.520 | 3.360 | 3.480 | 8,696 | -0.11(-3.06%) |
Dec 15, 2022 | 3.220 | 3.740 | 3.220 | 3.590 | 41,079 | +0.33(+10.12%) |
Dec 14, 2022 | 3.270 | 3.490 | 3.110 | 3.260 | 38,031 | -0.09(-2.69%) |
Dec 13, 2022 | 3.610 | 3.820 | 3.280 | 3.350 | 38,488 | -0.47(-12.30%) |
Dec 12, 2022 | 3.860 | 3.880 | 3.500 | 3.820 | 32,721 | -0.04(-1.04%) |
Dec 09, 2022 | 4.010 | 4.050 | 3.750 | 3.860 | 27,809 | -0.12(-3.02%) |
Dec 08, 2022 | 3.910 | 4.050 | 3.910 | 3.980 | 32,244 | -0.07(-1.72%) |
Dec 07, 2022 | 4.000 | 4.090 | 3.920 | 4.050 | 20,629 | +0.03(+0.73%) |
Dec 06, 2022 | 3.850 | 4.100 | 3.770 | 4.020 | 27,159 | +0.13(+3.34%) |
Dec 05, 2022 | 3.850 | 3.920 | 3.540 | 3.890 | 27,648 | +0.04(+1.04%) |
Dec 02, 2022 | 3.730 | 3.960 | 3.650 | 3.850 | 21,354 | +0.23(+6.21%) |
Dec 01, 2022 | 3.550 | 3.840 | 3.520 | 3.625 | 14,013 | +0.06(+1.83%) |
Nov 30, 2022 | 3.470 | 3.840 | 3.440 | 3.560 | 17,546 | +0.06(+1.71%) |
Nov 29, 2022 | 3.670 | 3.751 | 3.480 | 3.500 | 43,377 | -0.14(-3.85%) |
Nov 28, 2022 | 3.850 | 4.470 | 3.510 | 3.640 | 102,354 | +0.14(+4.00%) |
Nov 25, 2022 | 3.630 | 3.792 | 3.500 | 3.500 | 6,299 | -0.07(-1.96%) |
Nov 23, 2022 | 3.538 | 3.647 | 3.538 | 3.570 | 3,821 | +0.12(+3.48%) |
Nov 22, 2022 | 3.850 | 3.850 | 3.020 | 3.450 | 78,492 | -0.38(-9.92%) |
Nov 21, 2022 | 3.750 | 3.879 | 3.720 | 3.830 | 14,345 | -0.04(-1.03%) |
Nov 18, 2022 | 3.980 | 4.000 | 3.870 | 3.870 | 10,966 | -0.09(-2.27%) |
Nov 17, 2022 | 3.980 | 4.130 | 3.880 | 3.960 | 14,921 | -0.10(-2.46%) |
Nov 16, 2022 | 3.860 | 4.210 | 3.860 | 4.060 | 19,721 | +0.22(+5.73%) |
Nov 15, 2022 | 4.020 | 4.820 | 3.730 | 3.840 | 196,383 | -0.10(-2.54%) |
Nov 14, 2022 | 4.000 | 4.220 | 3.900 | 3.940 | 12,205 | -0.09(-2.11%) |
Nov 11, 2022 | 3.730 | 4.229 | 3.730 | 4.025 | 20,302 | +0.18(+4.55%) |
Nov 10, 2022 | 3.820 | 3.920 | 3.720 | 3.850 | 26,615 | +0.01(+0.26%) |
Nov 09, 2022 | 3.810 | 4.102 | 3.720 | 3.840 | 34,772 | -0.16(-4.00%) |
Nov 08, 2022 | 3.980 | 4.330 | 3.730 | 4.000 | 64,539 | +0.00(+0.00%) |
Nov 07, 2022 | 3.820 | 4.240 | 3.700 | 4.000 | 62,803 | -0.13(-3.08%) |
Nov 04, 2022 | 4.000 | 4.410 | 3.420 | 4.127 | 195,596 | +3.92(+1874.64%) |
Nov 03, 2022 | 0.2100 | 0.2280 | 0.1950 | 0.2090 | 789,951 | +0.02(+8.68%) |
Nov 02, 2022 | 0.1980 | 0.2100 | 0.1903 | 0.1923 | 254,303 | -0.00(-2.48%) |
Nov 01, 2022 | 0.1850 | 0.2100 | 0.1850 | 0.1972 | 249,258 | -0.00(-1.65%) |
Oct 31, 2022 | 0.2007 | 0.2070 | 0.1812 | 0.2005 | 310,687 | -0.01(-3.42%) |
Oct 28, 2022 | 0.2064 | 0.2199 | 0.1800 | 0.2076 | 385,961 | +0.00(+0.68%) |
Oct 27, 2022 | 0.2124 | 0.2250 | 0.2010 | 0.2062 | 231,982 | -0.01(-3.82%) |
Oct 26, 2022 | 0.2431 | 0.2490 | 0.1961 | 0.2144 | 1,333,215 | -0.02(-7.23%) |
Oct 25, 2022 | 0.2400 | 0.2500 | 0.2180 | 0.2311 | 532,953 | +0.00(+1.36%) |
Oct 24, 2022 | 0.2300 | 0.2434 | 0.2100 | 0.2280 | 593,967 | +0.00(+0.80%) |
Oct 21, 2022 | 0.2459 | 0.2500 | 0.2210 | 0.2262 | 570,959 | -0.02(-7.64%) |
Oct 20, 2022 | 0.2276 | 0.2960 | 0.2110 | 0.2449 | 3,831,080 | -0.00(-1.25%) |
Oct 19, 2022 | 0.1900 | 0.2600 | 0.1845 | 0.2480 | 3,678,731 | +0.06(+34.42%) |
Oct 18, 2022 | 0.1841 | 0.1900 | 0.1724 | 0.1845 | 1,700,632 | -0.00(-1.18%) |
Oct 17, 2022 | 0.1790 | 0.1920 | 0.1723 | 0.1867 | 1,421,058 | +0.01(+4.83%) |
Oct 14, 2022 | 0.1926 | 0.2000 | 0.1700 | 0.1781 | 3,393,756 | -0.02(-12.09%) |
Oct 13, 2022 | 0.1700 | 0.3290 | 0.1720 | 0.2026 | 48,796,776 | +0.03(+20.67%) |
Oct 12, 2022 | 0.1695 | 0.1800 | 0.1578 | 0.1679 | 2,338,988 | +0.00(+0.72%) |
Oct 11, 2022 | 0.1614 | 0.1750 | 0.1404 | 0.1667 | 237,080 | +0.02(+10.25%) |
Oct 10, 2022 | 0.1709 | 0.1720 | 0.1500 | 0.1512 | 163,079 | -0.01(-7.30%) |
Oct 07, 2022 | 0.1650 | 0.1700 | 0.1600 | 0.1631 | 188,990 | +0.00(+1.87%) |
Oct 06, 2022 | 0.1651 | 0.1749 | 0.1560 | 0.1601 | 202,986 | -0.00(-1.11%) |
Oct 05, 2022 | 0.1850 | 0.1850 | 0.1530 | 0.1619 | 736,972 | -0.01(-4.76%) |
Oct 04, 2022 | 0.1700 | 0.1899 | 0.1607 | 0.1700 | 818,558 | +0.01(+5.85%) |