Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.167 | 3.505 | 3.115 | 3.381 | 2,873,680 | +0.09(+2.86%) |
Dec 29, 2022 | 3.192 | 3.355 | 2.919 | 3.287 | 4,294,032 | +0.21(+6.67%) |
Dec 28, 2022 | 3.638 | 3.740 | 3.064 | 3.081 | 4,590,487 | -0.64(-17.24%) |
Dec 27, 2022 | 3.167 | 3.732 | 3.124 | 3.723 | 5,599,894 | +0.55(+17.25%) |
Dec 23, 2022 | 3.252 | 3.346 | 3.081 | 3.175 | 3,152,595 | -0.08(-2.37%) |
Dec 22, 2022 | 3.287 | 3.287 | 3.008 | 3.252 | 3,581,861 | -0.03(-1.04%) |
Dec 21, 2022 | 2.790 | 3.329 | 2.709 | 3.287 | 7,282,312 | +0.46(+16.36%) |
Dec 20, 2022 | 2.610 | 2.824 | 2.551 | 2.824 | 3,012,574 | +0.14(+5.10%) |
Dec 19, 2022 | 2.645 | 2.688 | 2.487 | 2.688 | 1,918,675 | +0.08(+2.95%) |
Dec 16, 2022 | 2.585 | 2.705 | 2.585 | 2.610 | 1,916,999 | +0.06(+2.35%) |
Dec 15, 2022 | 2.688 | 2.790 | 2.499 | 2.551 | 4,074,336 | -0.33(-11.31%) |
Dec 14, 2022 | 2.713 | 2.901 | 2.568 | 2.876 | 6,239,330 | +0.16(+5.99%) |
Dec 13, 2022 | 2.628 | 2.739 | 2.542 | 2.713 | 4,039,152 | +0.28(+11.62%) |
Dec 12, 2022 | 2.807 | 2.859 | 2.405 | 2.431 | 6,220,407 | -0.54(-18.16%) |
Dec 09, 2022 | 2.439 | 3.244 | 2.422 | 2.970 | 17,452,498 | +0.56(+23.49%) |
Dec 08, 2022 | 2.268 | 2.589 | 2.268 | 2.405 | 4,459,872 | +0.22(+10.20%) |
Dec 07, 2022 | 2.225 | 2.242 | 2.123 | 2.183 | 1,815,870 | -0.12(-5.20%) |
Dec 06, 2022 | 2.379 | 2.397 | 2.230 | 2.302 | 1,689,949 | -0.04(-1.82%) |
Dec 05, 2022 | 2.585 | 2.670 | 2.319 | 2.345 | 2,630,921 | -0.16(-6.48%) |
Dec 02, 2022 | 2.225 | 2.551 | 2.183 | 2.508 | 3,394,585 | +0.22(+9.74%) |
Dec 01, 2022 | 2.294 | 2.302 | 2.200 | 2.285 | 1,917,789 | -0.05(-2.20%) |
Nov 30, 2022 | 2.054 | 2.354 | 2.041 | 2.337 | 4,423,916 | +0.39(+19.74%) |
Nov 29, 2022 | 1.866 | 2.037 | 1.836 | 1.951 | 2,776,317 | +0.19(+10.68%) |
Nov 28, 2022 | 1.806 | 1.853 | 1.720 | 1.763 | 2,049,764 | -0.07(-3.74%) |
Nov 25, 2022 | 1.917 | 1.943 | 1.832 | 1.832 | 674,878 | -0.13(-6.55%) |
Nov 23, 2022 | 1.943 | 1.986 | 1.917 | 1.960 | 1,129,864 | +0.04(+2.23%) |
Nov 22, 2022 | 1.943 | 1.981 | 1.874 | 1.917 | 1,322,601 | -0.04(-2.18%) |
Nov 21, 2022 | 2.114 | 2.114 | 1.939 | 1.960 | 1,413,278 | -0.19(-8.77%) |
Nov 18, 2022 | 2.268 | 2.285 | 2.080 | 2.148 | 1,696,658 | -0.16(-7.04%) |
Nov 17, 2022 | 2.328 | 2.367 | 2.208 | 2.311 | 2,506,831 | -0.06(-2.53%) |
Nov 16, 2022 | 2.619 | 2.653 | 2.362 | 2.371 | 3,400,460 | -0.35(-12.89%) |
Nov 15, 2022 | 2.191 | 2.756 | 2.165 | 2.722 | 10,354,002 | +0.75(+38.26%) |
Nov 14, 2022 | 1.917 | 1.986 | 1.844 | 1.969 | 2,652,147 | +0.10(+5.50%) |
Nov 11, 2022 | 1.806 | 1.943 | 1.802 | 1.866 | 1,657,069 | +0.12(+6.86%) |
Nov 10, 2022 | 1.712 | 1.797 | 1.712 | 1.746 | 1,184,217 | +0.10(+6.25%) |
Nov 09, 2022 | 1.703 | 1.728 | 1.605 | 1.643 | 1,038,994 | -0.13(-7.25%) |
Nov 08, 2022 | 1.755 | 1.772 | 1.703 | 1.772 | 777,393 | -0.02(-0.96%) |
Nov 07, 2022 | 1.866 | 1.926 | 1.737 | 1.789 | 886,846 | -0.04(-2.34%) |
Nov 04, 2022 | 1.729 | 1.840 | 1.686 | 1.832 | 1,533,625 | +0.22(+13.83%) |
Nov 03, 2022 | 1.592 | 1.669 | 1.566 | 1.609 | 961,455 | -0.02(-1.05%) |
Nov 02, 2022 | 1.669 | 1.601 | 1.626 | 803,185 | -0.01(-0.52%) | |
Nov 01, 2022 | 1.686 | 1.746 | 1.635 | 1.635 | 933,205 | +0.03(+2.14%) |
Oct 31, 2022 | 1.506 | 1.609 | 1.506 | 1.601 | 656,513 | +0.04(+2.75%) |
Oct 28, 2022 | 1.558 | 1.626 | 1.523 | 1.558 | 809,331 | +0.00(+0.00%) |
Oct 27, 2022 | 1.669 | 1.669 | 1.558 | 1.558 | 975,258 | -0.13(-7.61%) |
Oct 26, 2022 | 1.532 | 1.729 | 1.515 | 1.686 | 2,006,964 | +0.15(+10.06%) |
Oct 25, 2022 | 1.515 | 1.642 | 1.515 | 1.532 | 1,573,464 | +0.03(+1.70%) |
Oct 24, 2022 | 1.498 | 1.541 | 1.404 | 1.506 | 2,103,116 | -0.08(-4.86%) |
Oct 21, 2022 | 1.609 | 1.635 | 1.523 | 1.583 | 1,320,882 | -0.02(-1.07%) |
Oct 20, 2022 | 1.626 | 1.712 | 1.601 | 1.601 | 1,583,584 | -0.02(-1.06%) |
Oct 19, 2022 | 1.720 | 1.733 | 1.618 | 1.618 | 1,110,995 | -0.16(-9.13%) |
Oct 18, 2022 | 1.849 | 1.874 | 1.737 | 1.780 | 583,739 | -0.01(-0.48%) |
Oct 17, 2022 | 1.755 | 1.823 | 1.746 | 1.789 | 890,173 | +0.09(+5.56%) |
Oct 14, 2022 | 1.815 | 1.832 | 1.695 | 1.695 | 1,069,456 | -0.12(-6.60%) |
Oct 13, 2022 | 1.720 | 1.815 | 1.703 | 1.815 | 932,957 | +0.02(+0.95%) |
Oct 12, 2022 | 1.840 | 1.862 | 1.772 | 1.797 | 854,590 | -0.09(-4.98%) |
Oct 11, 2022 | 1.780 | 1.900 | 1.767 | 1.892 | 1,755,183 | +0.09(+4.74%) |
Oct 10, 2022 | 1.883 | 1.892 | 1.760 | 1.806 | 922,929 | -0.09(-4.96%) |
Oct 07, 2022 | 1.969 | 2.003 | 1.900 | 1.900 | 616,112 | -0.09(-4.72%) |
Oct 06, 2022 | 2.088 | 2.123 | 1.994 | 1.994 | 837,019 | -0.11(-5.28%) |
Oct 05, 2022 | 2.148 | 2.200 | 2.050 | 2.106 | 673,866 | -0.10(-4.65%) |
Oct 04, 2022 | 2.020 | 2.217 | 1.994 | 2.208 | 1,316,582 | +0.27(+13.66%) |