Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.400 | 3.720 | 3.160 | 3.700 | 2,391,860 | +0.33(+9.79%) |
Dec 29, 2022 | 3.010 | 3.440 | 2.920 | 3.370 | 3,934,157 | +0.31(+10.13%) |
Dec 28, 2022 | 3.070 | 3.100 | 2.750 | 3.060 | 3,838,168 | -0.16(-4.97%) |
Dec 27, 2022 | 2.690 | 3.290 | 2.650 | 3.220 | 9,587,619 | +0.51(+18.82%) |
Dec 23, 2022 | 2.570 | 2.820 | 2.480 | 2.710 | 5,581,871 | +0.01(+0.37%) |
Dec 22, 2022 | 2.720 | 3.100 | 2.550 | 2.700 | 88,617,808 | +1.05(+63.64%) |
Dec 21, 2022 | 1.620 | 1.670 | 1.569 | 1.650 | 715,661 | +0.03(+1.85%) |
Dec 20, 2022 | 1.670 | 1.680 | 1.520 | 1.620 | 480,652 | +0.00(+0.00%) |
Dec 19, 2022 | 1.560 | 1.680 | 1.560 | 1.620 | 653,098 | +0.06(+3.85%) |
Dec 16, 2022 | 1.700 | 1.700 | 1.500 | 1.560 | 1,375,430 | -0.10(-6.02%) |
Dec 15, 2022 | 1.640 | 1.710 | 1.610 | 1.660 | 623,912 | +0.03(+1.84%) |
Dec 14, 2022 | 1.640 | 1.714 | 1.590 | 1.630 | 782,981 | -0.09(-5.23%) |
Dec 13, 2022 | 1.590 | 1.810 | 1.550 | 1.720 | 3,006,807 | +0.23(+15.44%) |
Dec 12, 2022 | 1.490 | 1.530 | 1.380 | 1.490 | 747,259 | +0.00(+0.00%) |
Dec 09, 2022 | 1.370 | 1.620 | 1.370 | 1.490 | 1,774,866 | +0.07(+4.93%) |
Dec 08, 2022 | 1.490 | 1.490 | 1.370 | 1.420 | 632,211 | -0.03(-2.07%) |
Dec 07, 2022 | 1.340 | 1.490 | 1.300 | 1.450 | 1,650,118 | +0.10(+7.41%) |
Dec 06, 2022 | 1.400 | 1.415 | 1.295 | 1.350 | 682,627 | -0.06(-4.26%) |
Dec 05, 2022 | 1.370 | 1.440 | 1.320 | 1.410 | 825,355 | +0.06(+4.44%) |
Dec 02, 2022 | 1.230 | 1.420 | 1.200 | 1.350 | 1,182,835 | +0.13(+10.66%) |
Dec 01, 2022 | 1.210 | 1.286 | 1.210 | 1.220 | 215,641 | -0.01(-0.81%) |
Nov 30, 2022 | 1.180 | 1.370 | 1.150 | 1.230 | 566,460 | +0.04(+3.36%) |
Nov 29, 2022 | 1.280 | 1.280 | 1.130 | 1.190 | 664,026 | -0.07(-5.56%) |
Nov 28, 2022 | 1.320 | 1.350 | 1.240 | 1.260 | 530,511 | -0.08(-5.97%) |
Nov 25, 2022 | 1.360 | 1.400 | 1.270 | 1.340 | 594,925 | -0.01(-0.74%) |
Nov 23, 2022 | 1.350 | 1.400 | 1.300 | 1.350 | 700,669 | +0.00(+0.00%) |
Nov 22, 2022 | 1.330 | 1.370 | 1.230 | 1.350 | 1,311,195 | +0.00(+0.00%) |
Nov 21, 2022 | 1.260 | 1.380 | 1.220 | 1.350 | 2,583,022 | +0.09(+7.14%) |
Nov 18, 2022 | 1.110 | 1.289 | 1.070 | 1.260 | 3,524,484 | +0.16(+14.55%) |
Nov 17, 2022 | 0.9600 | 1.130 | 0.9500 | 1.100 | 2,398,487 | +0.14(+14.70%) |
Nov 16, 2022 | 0.9600 | 0.9615 | 0.9401 | 0.9590 | 773,969 | +0.00(+0.40%) |
Nov 15, 2022 | 0.9630 | 0.9680 | 0.9400 | 0.9552 | 939,521 | -0.00(-0.08%) |
Nov 14, 2022 | 0.9200 | 0.9680 | 0.9090 | 0.9560 | 3,561,714 | +0.05(+5.18%) |
Nov 11, 2022 | 0.9014 | 0.9190 | 0.8954 | 0.9089 | 229,394 | -0.00(-0.01%) |
Nov 10, 2022 | 0.9000 | 0.9370 | 0.8627 | 0.9090 | 628,624 | +0.01(+1.39%) |
Nov 09, 2022 | 0.8900 | 0.9170 | 0.8553 | 0.8965 | 1,190,045 | -0.03(-2.98%) |
Nov 08, 2022 | 0.9200 | 0.9600 | 0.8900 | 0.9240 | 1,246,178 | +0.00(+0.40%) |
Nov 07, 2022 | 0.8900 | 0.9524 | 0.8800 | 0.9203 | 895,233 | -0.00(-0.45%) |
Nov 04, 2022 | 0.9500 | 0.9500 | 0.8900 | 0.9245 | 672,820 | -0.02(-2.58%) |
Nov 03, 2022 | 0.9000 | 0.9490 | 0.8930 | 0.9490 | 588,700 | +0.03(+3.70%) |
Nov 02, 2022 | 0.9550 | 0.9600 | 0.9010 | 0.9151 | 777,866 | -0.03(-3.66%) |
Nov 01, 2022 | 0.9200 | 0.9650 | 0.9100 | 0.9499 | 676,519 | +0.02(+2.68%) |
Oct 31, 2022 | 0.9350 | 0.9450 | 0.9155 | 0.9251 | 167,251 | -0.00(-0.53%) |
Oct 28, 2022 | 0.9100 | 0.9350 | 0.8850 | 0.9300 | 347,018 | +0.00(+0.53%) |
Oct 27, 2022 | 0.9200 | 0.9334 | 0.8808 | 0.9251 | 280,667 | -0.00(-0.31%) |
Oct 26, 2022 | 0.9250 | 0.9350 | 0.9048 | 0.9280 | 522,288 | -0.00(-0.20%) |
Oct 25, 2022 | 0.9200 | 0.9299 | 0.8606 | 0.9299 | 218,195 | +0.01(+1.08%) |
Oct 24, 2022 | 0.9100 | 0.9300 | 0.8700 | 0.9200 | 656,571 | +0.01(+1.31%) |
Oct 21, 2022 | 0.8700 | 0.9100 | 0.8410 | 0.9081 | 411,161 | +0.03(+3.63%) |
Oct 20, 2022 | 0.8590 | 0.8900 | 0.8590 | 0.8763 | 229,264 | +0.02(+2.48%) |
Oct 19, 2022 | 0.9001 | 0.9250 | 0.8500 | 0.8551 | 669,586 | -0.06(-7.02%) |
Oct 18, 2022 | 0.8900 | 0.9264 | 0.8800 | 0.9197 | 717,685 | +0.03(+3.37%) |
Oct 17, 2022 | 0.8900 | 0.9000 | 0.8345 | 0.8897 | 557,167 | -0.00(-0.03%) |
Oct 14, 2022 | 0.8900 | 0.9000 | 0.8650 | 0.8900 | 497,167 | +0.02(+1.92%) |
Oct 13, 2022 | 0.8648 | 0.9000 | 0.8600 | 0.8732 | 512,268 | -0.02(-2.50%) |
Oct 12, 2022 | 0.8280 | 0.8989 | 0.8200 | 0.8956 | 1,219,307 | +0.04(+4.92%) |
Oct 11, 2022 | 0.8289 | 0.8600 | 0.8005 | 0.8536 | 384,669 | +0.02(+2.60%) |
Oct 10, 2022 | 0.8500 | 0.8699 | 0.8100 | 0.8320 | 987,147 | +0.01(+0.85%) |
Oct 07, 2022 | 0.8450 | 0.8457 | 0.8120 | 0.8250 | 250,591 | -0.02(-2.00%) |
Oct 06, 2022 | 0.8800 | 0.8850 | 0.8311 | 0.8418 | 611,570 | -0.03(-3.79%) |
Oct 05, 2022 | 0.8500 | 0.8800 | 0.7992 | 0.8750 | 1,756,488 | +0.05(+5.70%) |
Oct 04, 2022 | 0.8500 | 0.8525 | 0.7900 | 0.8278 | 1,416,010 | +0.03(+3.70%) |