Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.270 | 1.669 | 1.260 | 1.660 | 894,938 | +0.40(+31.75%) |
Dec 29, 2022 | 1.260 | 1.300 | 1.250 | 1.260 | 94,856 | -0.04(-3.08%) |
Dec 28, 2022 | 1.280 | 1.310 | 1.280 | 1.300 | 56,981 | +0.02(+1.56%) |
Dec 27, 2022 | 1.250 | 1.305 | 1.230 | 1.280 | 100,236 | -0.03(-2.29%) |
Dec 23, 2022 | 1.300 | 1.333 | 1.300 | 1.310 | 65,892 | +0.00(+0.00%) |
Dec 22, 2022 | 1.300 | 1.320 | 1.270 | 1.310 | 158,486 | +0.01(+0.77%) |
Dec 21, 2022 | 1.200 | 1.310 | 1.200 | 1.300 | 195,962 | +0.05(+4.00%) |
Dec 20, 2022 | 1.220 | 1.280 | 1.200 | 1.250 | 46,081 | +0.03(+2.46%) |
Dec 19, 2022 | 1.320 | 1.320 | 1.220 | 1.220 | 157,780 | -0.13(-9.63%) |
Dec 16, 2022 | 1.380 | 1.400 | 1.320 | 1.350 | 75,807 | -0.06(-4.26%) |
Dec 15, 2022 | 1.360 | 1.460 | 1.360 | 1.410 | 106,648 | +0.01(+0.71%) |
Dec 14, 2022 | 1.400 | 1.470 | 1.400 | 1.400 | 77,646 | -0.07(-4.76%) |
Dec 13, 2022 | 1.480 | 1.500 | 1.380 | 1.470 | 122,896 | -0.01(-0.68%) |
Dec 12, 2022 | 1.430 | 1.565 | 1.380 | 1.480 | 159,047 | +0.09(+6.47%) |
Dec 09, 2022 | 1.450 | 1.450 | 1.370 | 1.390 | 74,520 | -0.06(-4.14%) |
Dec 08, 2022 | 1.490 | 1.510 | 1.430 | 1.450 | 84,715 | +0.00(+0.00%) |
Dec 07, 2022 | 1.400 | 1.460 | 1.360 | 1.450 | 67,464 | +0.02(+1.40%) |
Dec 06, 2022 | 1.570 | 1.570 | 1.402 | 1.430 | 111,657 | -0.13(-8.33%) |
Dec 05, 2022 | 1.560 | 1.630 | 1.510 | 1.560 | 120,953 | +0.00(+0.00%) |
Dec 02, 2022 | 1.620 | 1.620 | 1.500 | 1.560 | 151,120 | -0.08(-4.88%) |
Dec 01, 2022 | 1.330 | 1.640 | 1.330 | 1.640 | 356,708 | +0.28(+20.59%) |
Nov 30, 2022 | 1.350 | 1.400 | 1.326 | 1.360 | 113,275 | -0.01(-0.73%) |
Nov 29, 2022 | 1.370 | 1.390 | 1.351 | 1.370 | 91,685 | -0.01(-0.72%) |
Nov 28, 2022 | 1.400 | 1.410 | 1.360 | 1.380 | 41,745 | -0.02(-1.76%) |
Nov 25, 2022 | 1.390 | 1.440 | 1.390 | 1.405 | 18,789 | +0.01(+1.06%) |
Nov 23, 2022 | 1.470 | 1.470 | 1.370 | 1.390 | 90,478 | -0.05(-3.47%) |
Nov 22, 2022 | 1.400 | 1.470 | 1.400 | 1.440 | 81,787 | +0.04(+2.86%) |
Nov 21, 2022 | 1.450 | 1.470 | 1.400 | 1.400 | 94,996 | -0.05(-3.45%) |
Nov 18, 2022 | 1.450 | 1.500 | 1.425 | 1.450 | 90,407 | -0.03(-2.03%) |
Nov 17, 2022 | 1.550 | 1.550 | 1.440 | 1.480 | 105,527 | -0.05(-3.27%) |
Nov 16, 2022 | 1.560 | 1.570 | 1.510 | 1.530 | 102,658 | -0.03(-1.92%) |
Nov 15, 2022 | 1.610 | 1.640 | 1.540 | 1.560 | 233,408 | -0.04(-2.50%) |
Nov 14, 2022 | 1.700 | 1.700 | 1.600 | 1.600 | 155,371 | -0.09(-5.33%) |
Nov 11, 2022 | 1.750 | 1.750 | 1.630 | 1.690 | 239,908 | -0.04(-2.31%) |
Nov 10, 2022 | 1.650 | 1.774 | 1.610 | 1.730 | 279,915 | +0.11(+6.79%) |
Nov 09, 2022 | 1.710 | 1.750 | 1.600 | 1.620 | 204,214 | -0.08(-4.71%) |
Nov 08, 2022 | 1.750 | 1.779 | 1.663 | 1.700 | 132,950 | -0.06(-3.41%) |
Nov 07, 2022 | 1.890 | 1.900 | 1.750 | 1.760 | 121,300 | -0.17(-8.81%) |
Nov 04, 2022 | 1.720 | 1.930 | 1.720 | 1.930 | 344,310 | +0.16(+9.04%) |
Nov 03, 2022 | 1.640 | 1.890 | 1.600 | 1.770 | 329,306 | +0.11(+6.63%) |
Nov 02, 2022 | 1.800 | 1.640 | 1.660 | 295,455 | -0.12(-6.74%) | |
Nov 01, 2022 | 1.780 | 1.836 | 1.740 | 1.780 | 180,419 | +0.00(+0.00%) |
Oct 31, 2022 | 1.730 | 1.840 | 1.690 | 1.780 | 382,969 | +0.04(+2.30%) |
Oct 28, 2022 | 1.640 | 1.755 | 1.540 | 1.740 | 571,180 | +0.13(+8.07%) |
Oct 27, 2022 | 1.780 | 1.780 | 1.580 | 1.610 | 253,557 | -0.14(-8.00%) |
Oct 26, 2022 | 1.650 | 1.797 | 1.650 | 1.750 | 413,328 | +0.07(+4.17%) |
Oct 25, 2022 | 1.760 | 1.820 | 1.640 | 1.680 | 549,186 | -0.08(-4.55%) |
Oct 24, 2022 | 1.870 | 1.920 | 1.745 | 1.760 | 516,177 | -0.17(-8.81%) |
Oct 21, 2022 | 1.950 | 1.988 | 1.890 | 1.930 | 312,015 | -0.06(-3.02%) |
Oct 20, 2022 | 1.860 | 2.030 | 1.750 | 1.990 | 858,431 | +0.15(+8.15%) |
Oct 19, 2022 | 2.090 | 2.090 | 1.760 | 1.840 | 1,326,256 | -0.30(-14.02%) |
Oct 18, 2022 | 2.080 | 2.408 | 2.080 | 2.140 | 1,462,695 | +0.02(+0.94%) |
Oct 17, 2022 | 2.230 | 2.322 | 2.100 | 2.120 | 1,429,937 | -0.26(-10.92%) |
Oct 14, 2022 | 2.770 | 2.820 | 2.320 | 2.380 | 3,360,235 | -0.44(-15.60%) |
Oct 13, 2022 | 2.410 | 3.200 | 2.350 | 2.820 | 17,112,046 | +0.09(+3.30%) |
Oct 12, 2022 | 1.970 | 2.830 | 1.950 | 2.730 | 35,450,376 | +0.73(+36.50%) |
Oct 11, 2022 | 1.890 | 2.100 | 1.830 | 2.000 | 6,563,007 | -0.12(-5.66%) |
Oct 10, 2022 | 1.210 | 2.380 | 1.208 | 2.120 | 80,828,920 | +0.88(+70.97%) |
Oct 07, 2022 | 1.440 | 1.450 | 1.230 | 1.240 | 322,389 | -0.30(-19.48%) |
Oct 06, 2022 | 1.390 | 1.550 | 1.380 | 1.540 | 595,601 | +0.09(+6.21%) |
Oct 05, 2022 | 1.420 | 1.500 | 1.350 | 1.450 | 945,425 | -0.07(-4.61%) |
Oct 04, 2022 | 1.120 | 1.760 | 1.120 | 1.520 | 7,488,274 | +0.40(+35.71%) |