Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 2.038 | 2.065 | 2.010 | 2.056 | 6,617,749 | +0.04(+1.81%) |
Nov 29, 2022 | 2.001 | 2.038 | 2.001 | 2.019 | 7,969,074 | +0.03(+1.38%) |
Nov 28, 2022 | 2.010 | 2.019 | 1.983 | 1.992 | 7,202,745 | -0.05(-2.24%) |
Nov 25, 2022 | 2.010 | 2.038 | 2.001 | 2.038 | 3,378,279 | +0.07(+3.72%) |
Nov 23, 2022 | 1.964 | 1.992 | 1.946 | 1.964 | 8,530,996 | +0.00(+0.00%) |
Nov 22, 2022 | 1.955 | 1.974 | 1.951 | 1.964 | 6,337,821 | +0.02(+0.94%) |
Nov 21, 2022 | 1.955 | 1.955 | 1.928 | 1.946 | 7,636,362 | -0.01(-0.47%) |
Nov 18, 2022 | 1.964 | 1.969 | 1.937 | 1.955 | 6,002,077 | +0.04(+1.90%) |
Nov 17, 2022 | 1.882 | 1.919 | 1.882 | 1.919 | 5,961,007 | +0.06(+3.45%) |
Nov 16, 2022 | 1.855 | 1.873 | 1.846 | 1.855 | 5,040,592 | -0.02(-0.98%) |
Nov 15, 2022 | 1.891 | 1.891 | 1.846 | 1.873 | 10,687,775 | +0.02(+0.99%) |
Nov 14, 2022 | 1.855 | 1.882 | 1.846 | 1.855 | 9,121,748 | -0.03(-1.46%) |
Nov 11, 2022 | 1.864 | 1.882 | 1.855 | 1.882 | 9,102,690 | +0.04(+1.98%) |
Nov 10, 2022 | 1.800 | 1.846 | 1.791 | 1.846 | 10,181,688 | +0.11(+6.32%) |
Nov 09, 2022 | 1.754 | 1.763 | 1.736 | 1.736 | 9,400,318 | -0.04(-2.06%) |
Nov 08, 2022 | 1.782 | 1.800 | 1.763 | 1.773 | 11,108,322 | +0.02(+1.04%) |
Nov 07, 2022 | 1.763 | 1.773 | 1.745 | 1.754 | 12,089,453 | -0.02(-1.03%) |
Nov 04, 2022 | 1.745 | 1.782 | 1.727 | 1.773 | 12,000,844 | +0.08(+4.87%) |
Nov 03, 2022 | 1.672 | 1.709 | 1.667 | 1.690 | 10,440,351 | -0.02(-1.07%) |
Nov 02, 2022 | 1.745 | 1.773 | 1.709 | 1.709 | 12,564,306 | -0.05(-3.11%) |
Nov 01, 2022 | 1.773 | 1.782 | 1.745 | 1.763 | 15,460,646 | +0.02(+1.05%) |
Oct 31, 2022 | 1.745 | 1.773 | 1.736 | 1.745 | 8,854,396 | +0.01(+0.53%) |
Oct 28, 2022 | 1.736 | 1.745 | 1.718 | 1.736 | 8,269,055 | -0.05(-2.56%) |
Oct 27, 2022 | 1.809 | 1.818 | 1.773 | 1.782 | 8,290,697 | +0.01(+0.52%) |
Oct 26, 2022 | 1.782 | 1.800 | 1.763 | 1.773 | 14,361,899 | -0.02(-1.02%) |
Oct 25, 2022 | 1.745 | 1.800 | 1.745 | 1.791 | 9,987,037 | +0.04(+2.08%) |
Oct 24, 2022 | 1.745 | 1.763 | 1.736 | 1.754 | 11,641,585 | +0.04(+2.13%) |
Oct 21, 2022 | 1.663 | 1.727 | 1.658 | 1.718 | 15,463,926 | +0.03(+1.62%) |
Oct 20, 2022 | 1.718 | 1.745 | 1.681 | 1.690 | 14,210,522 | +0.03(+1.65%) |
Oct 19, 2022 | 1.672 | 1.681 | 1.635 | 1.663 | 14,399,766 | -0.10(-5.70%) |
Oct 18, 2022 | 1.773 | 1.782 | 1.736 | 1.763 | 15,636,788 | +0.01(+0.52%) |
Oct 17, 2022 | 1.763 | 1.791 | 1.754 | 1.754 | 14,569,091 | +0.04(+2.13%) |
Oct 14, 2022 | 1.754 | 1.773 | 1.709 | 1.718 | 14,540,349 | -0.02(-1.05%) |
Oct 13, 2022 | 1.654 | 1.754 | 1.645 | 1.736 | 25,750,676 | +0.17(+11.11%) |
Oct 12, 2022 | 1.572 | 1.590 | 1.553 | 1.562 | 14,928,343 | -0.07(-4.47%) |
Oct 11, 2022 | 1.672 | 1.699 | 1.635 | 1.635 | 15,620,030 | -0.05(-3.24%) |
Oct 10, 2022 | 1.709 | 1.709 | 1.681 | 1.690 | 9,325,383 | -0.03(-1.60%) |
Oct 07, 2022 | 1.727 | 1.736 | 1.699 | 1.718 | 9,245,552 | -0.02(-1.05%) |
Oct 06, 2022 | 1.736 | 1.745 | 1.709 | 1.736 | 11,993,443 | -0.03(-1.55%) |
Oct 05, 2022 | 1.754 | 1.782 | 1.736 | 1.763 | 12,388,568 | -0.05(-3.02%) |
Oct 04, 2022 | 1.773 | 1.827 | 1.768 | 1.818 | 22,667,898 | +0.10(+5.85%) |
Oct 03, 2022 | 1.699 | 1.727 | 1.672 | 1.718 | 10,922,768 | +0.08(+5.03%) |
Sep 30, 2022 | 1.663 | 1.699 | 1.635 | 1.635 | 25,001,128 | -0.02(-1.11%) |
Sep 29, 2022 | 1.626 | 1.654 | 1.599 | 1.654 | 27,668,004 | -0.03(-1.63%) |
Sep 28, 2022 | 1.599 | 1.681 | 1.581 | 1.681 | 24,088,234 | +0.02(+1.10%) |
Sep 27, 2022 | 1.699 | 1.709 | 1.654 | 1.663 | 21,001,242 | -0.06(-3.70%) |
Sep 26, 2022 | 1.727 | 1.754 | 1.699 | 1.727 | 20,086,006 | -0.06(-3.57%) |
Sep 23, 2022 | 1.864 | 1.864 | 1.782 | 1.791 | 21,065,754 | -0.14(-7.11%) |
Sep 22, 2022 | 1.955 | 1.973 | 1.910 | 1.928 | 13,904,755 | +0.00(+0.00%) |
Sep 21, 2022 | 1.983 | 1.992 | 1.928 | 1.928 | 12,247,524 | -0.07(-3.65%) |
Sep 20, 2022 | 2.001 | 2.019 | 1.983 | 2.001 | 12,938,822 | +0.00(+0.00%) |
Sep 19, 2022 | 1.946 | 2.001 | 1.937 | 2.001 | 5,302,306 | +0.03(+1.39%) |
Sep 16, 2022 | 1.974 | 1.983 | 1.955 | 1.974 | 10,979,627 | +0.00(+0.00%) |
Sep 15, 2022 | 1.964 | 1.992 | 1.960 | 1.974 | 7,413,676 | +0.04(+1.89%) |
Sep 14, 2022 | 1.919 | 1.946 | 1.914 | 1.937 | 7,411,671 | +0.02(+0.95%) |
Sep 13, 2022 | 1.937 | 1.964 | 1.910 | 1.919 | 7,805,503 | -0.06(-3.23%) |
Sep 12, 2022 | 1.964 | 2.001 | 1.964 | 1.983 | 6,249,691 | +0.05(+2.36%) |
Sep 09, 2022 | 1.910 | 1.946 | 1.905 | 1.937 | 6,855,437 | +0.06(+3.41%) |
Sep 08, 2022 | 1.846 | 1.882 | 1.837 | 1.873 | 8,740,816 | +0.02(+0.99%) |
Sep 07, 2022 | 1.827 | 1.864 | 1.827 | 1.855 | 9,387,772 | +0.00(+0.00%) |
Sep 06, 2022 | 1.891 | 1.894 | 1.846 | 1.855 | 13,999,546 | +0.06(+3.57%) |
Sep 02, 2022 | 1.818 | 1.837 | 1.782 | 1.791 | 11,474,908 | +0.01(+0.51%) |