Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 1.470 | 1.480 | 1.410 | 1.470 | 53,479 | +0.00(+0.22%) |
Nov 29, 2022 | 1.490 | 1.510 | 1.460 | 1.467 | 18,088 | -0.03(-2.27%) |
Nov 28, 2022 | 1.450 | 1.530 | 1.430 | 1.501 | 34,967 | +0.04(+2.80%) |
Nov 25, 2022 | 1.480 | 1.480 | 1.460 | 1.460 | 3,901 | +0.00(+0.34%) |
Nov 23, 2022 | 1.350 | 1.486 | 1.350 | 1.455 | 14,164 | +0.08(+5.43%) |
Nov 22, 2022 | 1.430 | 1.475 | 1.280 | 1.380 | 91,120 | -0.07(-4.83%) |
Nov 21, 2022 | 1.530 | 1.530 | 1.450 | 1.450 | 32,073 | -0.03(-2.03%) |
Nov 18, 2022 | 1.520 | 1.530 | 1.440 | 1.480 | 26,565 | -0.01(-0.67%) |
Nov 17, 2022 | 1.560 | 1.560 | 1.450 | 1.490 | 21,031 | -0.02(-1.32%) |
Nov 16, 2022 | 1.570 | 1.580 | 1.480 | 1.510 | 11,423 | -0.02(-1.31%) |
Nov 15, 2022 | 1.570 | 1.600 | 1.290 | 1.530 | 111,227 | -0.06(-3.77%) |
Nov 14, 2022 | 1.560 | 1.610 | 1.550 | 1.590 | 89,521 | +0.06(+3.92%) |
Nov 11, 2022 | 1.450 | 1.640 | 1.391 | 1.530 | 188,169 | +0.07(+4.79%) |
Nov 10, 2022 | 1.360 | 1.490 | 1.320 | 1.460 | 158,039 | +0.12(+8.96%) |
Nov 09, 2022 | 1.410 | 1.476 | 1.290 | 1.340 | 120,055 | -0.08(-5.63%) |
Nov 08, 2022 | 1.660 | 1.660 | 1.400 | 1.420 | 348,076 | -0.12(-7.80%) |
Nov 07, 2022 | 2.770 | 2.860 | 1.290 | 1.540 | 1,240,801 | -1.31(-45.96%) |
Nov 04, 2022 | 3.180 | 3.180 | 2.720 | 2.850 | 67,561 | -0.31(-9.81%) |
Nov 03, 2022 | 3.200 | 3.240 | 3.160 | 3.160 | 9,818 | -0.05(-1.56%) |
Nov 02, 2022 | 3.290 | 3.290 | 3.180 | 3.210 | 16,937 | -0.07(-2.13%) |
Nov 01, 2022 | 3.290 | 3.300 | 3.270 | 3.280 | 10,384 | +0.03(+0.92%) |
Oct 31, 2022 | 3.280 | 3.280 | 3.240 | 3.250 | 9,664 | -0.03(-0.91%) |
Oct 28, 2022 | 3.300 | 3.300 | 3.260 | 3.280 | 5,753 | -0.03(-0.91%) |
Oct 27, 2022 | 3.370 | 3.370 | 3.300 | 3.310 | 10,167 | +0.01(+0.30%) |
Oct 26, 2022 | 3.250 | 3.310 | 3.180 | 3.300 | 42,902 | +0.04(+1.23%) |
Oct 25, 2022 | 3.300 | 3.300 | 3.260 | 3.260 | 14,116 | +0.03(+0.92%) |
Oct 24, 2022 | 3.250 | 3.350 | 3.200 | 3.230 | 7,521 | +0.02(+0.63%) |
Oct 21, 2022 | 3.260 | 3.260 | 3.200 | 3.210 | 5,772 | -0.07(-2.03%) |
Oct 20, 2022 | 3.176 | 3.320 | 3.176 | 3.276 | 6,834 | +0.18(+5.69%) |
Oct 19, 2022 | 3.310 | 3.332 | 3.100 | 3.100 | 7,492 | -0.20(-6.06%) |
Oct 18, 2022 | 3.320 | 3.395 | 3.240 | 3.300 | 13,697 | -0.02(-0.60%) |
Oct 17, 2022 | 3.279 | 3.399 | 3.279 | 3.320 | 2,660 | +0.09(+2.79%) |
Oct 14, 2022 | 3.420 | 3.420 | 3.180 | 3.230 | 6,480 | -0.03(-0.92%) |
Oct 13, 2022 | 3.300 | 3.401 | 3.190 | 3.260 | 32,105 | -0.11(-3.26%) |
Oct 12, 2022 | 3.401 | 3.401 | 3.300 | 3.370 | 7,409 | -0.03(-0.88%) |
Oct 11, 2022 | 3.330 | 3.542 | 3.300 | 3.400 | 28,097 | +0.03(+0.85%) |
Oct 10, 2022 | 3.250 | 3.470 | 3.250 | 3.371 | 3,695 | +0.15(+4.70%) |
Oct 07, 2022 | 3.400 | 3.400 | 3.220 | 3.220 | 4,106 | -0.22(-6.40%) |
Oct 06, 2022 | 3.400 | 3.460 | 3.370 | 3.440 | 5,394 | -0.02(-0.58%) |
Oct 05, 2022 | 3.440 | 3.460 | 3.380 | 3.460 | 4,821 | +0.10(+2.98%) |
Oct 04, 2022 | 3.400 | 3.400 | 3.360 | 3.360 | 11,702 | +0.09(+2.75%) |
Oct 03, 2022 | 3.240 | 3.275 | 3.240 | 3.270 | 1,910 | +0.08(+2.51%) |
Sep 30, 2022 | 3.210 | 3.300 | 3.190 | 3.190 | 6,730 | -0.01(-0.37%) |
Sep 29, 2022 | 3.438 | 3.450 | 3.180 | 3.202 | 3,607 | -0.10(-2.97%) |
Sep 28, 2022 | 3.150 | 3.392 | 3.150 | 3.300 | 14,264 | +0.17(+5.43%) |
Sep 27, 2022 | 3.030 | 3.150 | 3.030 | 3.130 | 31,343 | +0.10(+3.30%) |
Sep 26, 2022 | 3.200 | 3.256 | 3.000 | 3.030 | 27,245 | -0.15(-4.72%) |
Sep 23, 2022 | 3.580 | 3.580 | 3.100 | 3.180 | 118,043 | -0.30(-8.62%) |
Sep 22, 2022 | 3.540 | 3.540 | 3.400 | 3.480 | 30,410 | -0.10(-2.66%) |
Sep 21, 2022 | 3.620 | 3.621 | 3.500 | 3.575 | 12,837 | -0.07(-2.05%) |
Sep 20, 2022 | 3.680 | 3.680 | 3.540 | 3.650 | 4,747 | -0.06(-1.62%) |
Sep 19, 2022 | 3.850 | 3.850 | 3.540 | 3.710 | 11,190 | +0.08(+2.20%) |
Sep 16, 2022 | 3.720 | 3.720 | 3.525 | 3.630 | 14,144 | -0.14(-3.71%) |
Sep 15, 2022 | 3.795 | 3.795 | 3.680 | 3.770 | 14,217 | -0.03(-0.79%) |
Sep 14, 2022 | 3.750 | 3.855 | 3.712 | 3.800 | 8,922 | +0.08(+2.29%) |
Sep 13, 2022 | 3.725 | 3.765 | 3.700 | 3.715 | 11,961 | -0.03(-0.67%) |
Sep 12, 2022 | 3.700 | 3.780 | 3.650 | 3.740 | 13,819 | +0.04(+1.08%) |
Sep 09, 2022 | 3.640 | 3.720 | 3.640 | 3.700 | 18,436 | +0.06(+1.65%) |
Sep 08, 2022 | 3.680 | 3.680 | 3.600 | 3.640 | 12,779 | -0.04(-1.09%) |
Sep 07, 2022 | 3.620 | 3.700 | 3.600 | 3.680 | 2,980 | +0.08(+2.22%) |
Sep 06, 2022 | 3.600 | 3.640 | 3.550 | 3.600 | 14,336 | +0.03(+0.84%) |
Sep 02, 2022 | 3.700 | 3.700 | 3.550 | 3.570 | 10,066 | -0.09(-2.46%) |