Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.380 | 3.680 | 3.380 | 3.575 | 48,315 | +0.16(+4.53%) |
Dec 29, 2022 | 3.280 | 3.540 | 3.280 | 3.420 | 56,262 | +0.16(+4.91%) |
Dec 28, 2022 | 3.500 | 3.520 | 3.200 | 3.260 | 66,628 | -0.28(-7.91%) |
Dec 27, 2022 | 3.900 | 4.180 | 3.510 | 3.540 | 211,161 | -0.41(-10.38%) |
Dec 23, 2022 | 3.570 | 4.670 | 3.570 | 3.950 | 655,850 | +0.38(+10.64%) |
Dec 22, 2022 | 3.250 | 4.250 | 3.180 | 3.570 | 264,530 | +0.26(+7.85%) |
Dec 21, 2022 | 3.290 | 3.490 | 3.190 | 3.310 | 146,233 | +0.04(+1.22%) |
Dec 20, 2022 | 4.020 | 4.290 | 3.150 | 3.270 | 296,166 | -0.75(-18.66%) |
Dec 19, 2022 | 3.740 | 4.300 | 3.700 | 4.020 | 359,135 | -0.39(-8.84%) |
Dec 16, 2022 | 5.390 | 5.390 | 4.130 | 4.410 | 502,270 | -1.04(-19.08%) |
Dec 15, 2022 | 6.020 | 6.600 | 5.040 | 5.450 | 632,197 | -0.83(-13.22%) |
Dec 14, 2022 | 6.060 | 7.590 | 5.740 | 6.280 | 3,555,121 | -0.30(-4.56%) |
Dec 13, 2022 | 5.620 | 6.891 | 4.700 | 6.580 | 3,862,678 | -0.53(-7.45%) |
Dec 12, 2022 | 4.000 | 7.910 | 3.990 | 7.110 | 14,551,650 | +3.80(+114.80%) |
Dec 09, 2022 | 2.610 | 4.479 | 2.350 | 3.310 | 2,545,668 | +1.12(+51.20%) |
Dec 08, 2022 | 2.040 | 2.189 | 2.040 | 2.189 | 16,279 | +0.19(+9.40%) |
Dec 07, 2022 | 2.030 | 2.080 | 1.968 | 2.001 | 12,119 | -0.03(-1.43%) |
Dec 06, 2022 | 2.000 | 2.040 | 2.000 | 2.030 | 6,473 | +0.03(+1.74%) |
Dec 05, 2022 | 1.910 | 2.040 | 1.910 | 1.995 | 16,249 | +0.12(+6.13%) |
Dec 02, 2022 | 1.877 | 1.950 | 1.877 | 1.880 | 5,638 | -0.04(-1.84%) |
Dec 01, 2022 | 1.915 | 1.915 | 1.915 | 1.915 | 2,181 | +0.12(+6.40%) |
Nov 30, 2022 | 1.800 | 1.910 | 1.800 | 1.800 | 5,279 | -0.03(-1.64%) |
Nov 29, 2022 | 1.730 | 1.910 | 1.730 | 1.830 | 32,668 | +0.12(+7.02%) |
Nov 28, 2022 | 1.690 | 1.710 | 1.690 | 1.710 | 3,044 | +0.03(+1.79%) |
Nov 23, 2022 | 1.680 | 272 | +0.03(+1.89%) | |||
Nov 22, 2022 | 1.620 | 1.649 | 1.620 | 1.649 | 1,756 | +0.03(+1.78%) |
Nov 21, 2022 | 1.620 | 1.650 | 1.620 | 1.620 | 1,071 | +0.00(+0.00%) |
Nov 18, 2022 | 1.674 | 1.674 | 1.620 | 1.620 | 847 | -0.05(-2.99%) |
Nov 17, 2022 | 1.680 | 1.680 | 1.670 | 1.670 | 1,279 | +0.04(+2.45%) |
Nov 16, 2022 | 1.650 | 1.720 | 1.630 | 1.630 | 11,610 | -0.08(-4.68%) |
Nov 15, 2022 | 1.740 | 1.770 | 1.710 | 1.710 | 10,971 | +0.02(+1.16%) |
Nov 14, 2022 | 1.670 | 1.740 | 1.580 | 1.690 | 3,417 | +0.03(+1.83%) |
Nov 11, 2022 | 1.660 | 1.660 | 1.580 | 1.660 | 3,705 | +0.00(+0.00%) |
Nov 10, 2022 | 1.642 | 1.680 | 1.630 | 1.660 | 3,716 | -0.02(-1.19%) |
Nov 09, 2022 | 1.690 | 1.690 | 1.680 | 1.680 | 2,582 | -0.05(-2.89%) |
Nov 08, 2022 | 1.640 | 1.800 | 1.606 | 1.730 | 9,608 | +0.07(+4.22%) |
Nov 07, 2022 | 1.680 | 1.680 | 1.660 | 1.660 | 484 | +0.01(+0.61%) |
Nov 04, 2022 | 1.720 | 1.720 | 1.650 | 1.650 | 701 | +0.00(+0.00%) |
Nov 03, 2022 | 1.690 | 1.720 | 1.650 | 1.650 | 2,891 | +0.00(+0.00%) |
Nov 02, 2022 | 1.660 | 1.710 | 1.650 | 1.650 | 1,392 | -0.04(-2.37%) |
Nov 01, 2022 | 1.670 | 1.738 | 1.670 | 1.690 | 1,553 | +0.06(+3.68%) |
Oct 31, 2022 | 1.590 | 1.670 | 1.590 | 1.630 | 1,797 | -0.06(-3.56%) |
Oct 28, 2022 | 1.710 | 1.730 | 1.690 | 1.690 | 1,969 | -0.02(-1.16%) |
Oct 27, 2022 | 1.770 | 1.770 | 1.700 | 1.710 | 3,513 | -0.05(-2.84%) |
Oct 26, 2022 | 1.706 | 1.770 | 1.706 | 1.760 | 1,125 | +0.02(+1.15%) |
Oct 25, 2022 | 1.620 | 1.740 | 1.570 | 1.740 | 28,487 | +0.15(+9.43%) |
Oct 24, 2022 | 1.650 | 1.650 | 1.500 | 1.590 | 14,796 | -0.07(-4.22%) |
Oct 21, 2022 | 1.600 | 1.660 | 1.550 | 1.660 | 1,105 | +0.05(+3.11%) |
Oct 20, 2022 | 1.640 | 1.640 | 1.540 | 1.610 | 14,453 | -0.07(-4.17%) |
Oct 19, 2022 | 1.680 | 1.720 | 1.560 | 1.680 | 13,211 | -0.05(-2.89%) |
Oct 18, 2022 | 1.700 | 1.730 | 1.677 | 1.730 | 1,628 | -0.01(-0.57%) |
Oct 17, 2022 | 1.580 | 1.790 | 1.580 | 1.740 | 21,583 | +0.11(+6.75%) |
Oct 14, 2022 | 1.660 | 1.660 | 1.600 | 1.630 | 46,648 | -0.01(-0.61%) |
Oct 13, 2022 | 1.610 | 1.650 | 1.590 | 1.640 | 7,429 | -0.05(-2.96%) |
Oct 12, 2022 | 1.710 | 1.710 | 1.580 | 1.690 | 49,810 | -0.01(-0.59%) |
Oct 11, 2022 | 1.650 | 1.740 | 1.605 | 1.700 | 13,354 | +0.08(+4.94%) |
Oct 10, 2022 | 1.610 | 1.620 | 1.430 | 1.620 | 93,298 | +0.04(+2.53%) |
Oct 07, 2022 | 1.660 | 1.660 | 1.530 | 1.580 | 50,864 | -0.04(-2.47%) |
Oct 06, 2022 | 1.660 | 1.700 | 1.560 | 1.620 | 59,323 | -0.04(-2.41%) |
Oct 05, 2022 | 1.690 | 1.750 | 1.650 | 1.660 | 63,220 | -0.08(-4.60%) |
Oct 04, 2022 | 1.860 | 1.970 | 1.690 | 1.740 | 105,085 | -0.10(-5.43%) |