Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 1.490 | 1.569 | 1.480 | 1.540 | 42,073 | +0.02(+1.32%) |
Nov 29, 2022 | 1.530 | 1.552 | 1.500 | 1.520 | 30,603 | +0.03(+2.01%) |
Nov 28, 2022 | 1.590 | 1.600 | 1.490 | 1.490 | 33,786 | -0.14(-8.59%) |
Nov 25, 2022 | 1.570 | 1.660 | 1.550 | 1.630 | 25,473 | +0.05(+3.16%) |
Nov 23, 2022 | 1.540 | 1.644 | 1.540 | 1.580 | 42,484 | +0.04(+2.60%) |
Nov 22, 2022 | 1.620 | 1.650 | 1.540 | 1.540 | 27,307 | -0.09(-5.52%) |
Nov 21, 2022 | 1.600 | 1.650 | 1.531 | 1.630 | 76,527 | +0.03(+1.87%) |
Nov 18, 2022 | 1.660 | 1.720 | 1.600 | 1.600 | 49,994 | -0.11(-6.43%) |
Nov 17, 2022 | 1.730 | 1.790 | 1.670 | 1.710 | 68,022 | -0.03(-1.72%) |
Nov 16, 2022 | 1.880 | 1.880 | 1.740 | 1.740 | 38,583 | -0.01(-0.57%) |
Nov 15, 2022 | 1.740 | 1.840 | 1.710 | 1.750 | 127,647 | +0.05(+2.94%) |
Nov 14, 2022 | 1.620 | 1.780 | 1.620 | 1.700 | 83,385 | -0.05(-2.86%) |
Nov 11, 2022 | 1.650 | 1.750 | 1.600 | 1.750 | 96,181 | +0.11(+6.71%) |
Nov 10, 2022 | 1.520 | 1.640 | 1.460 | 1.640 | 212,175 | +0.16(+10.81%) |
Nov 09, 2022 | 1.510 | 1.531 | 1.460 | 1.480 | 93,363 | -0.06(-3.90%) |
Nov 08, 2022 | 1.670 | 1.670 | 1.500 | 1.540 | 200,757 | -0.12(-7.23%) |
Nov 07, 2022 | 1.780 | 1.780 | 1.640 | 1.660 | 119,606 | -0.12(-6.74%) |
Nov 04, 2022 | 1.870 | 1.910 | 1.767 | 1.780 | 79,279 | -0.08(-4.30%) |
Nov 03, 2022 | 2.030 | 2.070 | 1.840 | 1.860 | 273,328 | -0.20(-9.71%) |
Nov 02, 2022 | 2.080 | 2.140 | 2.026 | 2.060 | 49,770 | +0.00(+0.00%) |
Nov 01, 2022 | 2.180 | 2.240 | 2.060 | 2.060 | 113,941 | -0.13(-5.94%) |
Oct 31, 2022 | 2.100 | 2.240 | 2.070 | 2.190 | 256,344 | +0.09(+4.29%) |
Oct 28, 2022 | 2.040 | 2.150 | 2.020 | 2.100 | 106,830 | +0.07(+3.45%) |
Oct 27, 2022 | 2.100 | 2.120 | 2.030 | 2.030 | 147,351 | -0.11(-5.14%) |
Oct 26, 2022 | 2.110 | 2.170 | 2.080 | 2.140 | 121,367 | +0.02(+0.94%) |
Oct 25, 2022 | 2.010 | 2.390 | 2.010 | 2.120 | 447,453 | +0.10(+4.95%) |
Oct 24, 2022 | 2.110 | 2.149 | 2.010 | 2.020 | 130,440 | -0.07(-3.35%) |
Oct 21, 2022 | 2.050 | 2.160 | 2.030 | 2.090 | 140,061 | +0.03(+1.46%) |
Oct 20, 2022 | 2.090 | 2.340 | 2.050 | 2.060 | 223,362 | -0.07(-3.29%) |
Oct 19, 2022 | 2.300 | 2.312 | 2.060 | 2.130 | 271,420 | -0.18(-7.79%) |
Oct 18, 2022 | 2.380 | 2.500 | 2.260 | 2.310 | 595,638 | -0.04(-1.70%) |
Oct 17, 2022 | 2.170 | 2.350 | 2.080 | 2.350 | 192,305 | +0.14(+6.33%) |
Oct 14, 2022 | 2.360 | 2.550 | 2.140 | 2.210 | 249,836 | -0.15(-6.36%) |
Oct 13, 2022 | 2.500 | 2.500 | 2.210 | 2.360 | 255,262 | -0.07(-2.88%) |
Oct 12, 2022 | 2.540 | 2.640 | 2.350 | 2.430 | 196,857 | -0.04(-1.62%) |
Oct 11, 2022 | 3.000 | 3.000 | 2.270 | 2.470 | 326,488 | -0.56(-18.62%) |
Oct 10, 2022 | 3.440 | 3.660 | 3.015 | 3.035 | 337,776 | -0.54(-15.16%) |
Oct 07, 2022 | 3.915 | 3.950 | 3.500 | 3.578 | 135,242 | -0.35(-8.85%) |
Oct 06, 2022 | 4.247 | 4.263 | 3.825 | 3.925 | 122,006 | -0.33(-7.65%) |
Oct 05, 2022 | 4.475 | 4.525 | 4.210 | 4.250 | 69,853 | -0.17(-3.79%) |
Oct 04, 2022 | 4.050 | 4.500 | 4.027 | 4.418 | 110,093 | +0.28(+6.64%) |
Oct 03, 2022 | 4.370 | 4.372 | 3.825 | 4.143 | 177,833 | -0.12(-2.70%) |
Sep 30, 2022 | 4.315 | 4.740 | 4.128 | 4.258 | 142,781 | -0.30(-6.53%) |
Sep 29, 2022 | 5.430 | 5.430 | 4.530 | 4.555 | 230,160 | -0.79(-14.86%) |
Sep 28, 2022 | 5.075 | 5.888 | 5.000 | 5.350 | 343,904 | -2.55(-32.28%) |
Sep 27, 2022 | 7.875 | 8.748 | 7.515 | 7.900 | 191,925 | -0.11(-1.34%) |
Sep 26, 2022 | 8.600 | 8.600 | 8.005 | 8.008 | 26,400 | -0.60(-7.00%) |
Sep 23, 2022 | 8.947 | 8.947 | 7.897 | 8.610 | 53,650 | -0.64(-6.92%) |
Sep 22, 2022 | 9.000 | 9.250 | 8.150 | 9.250 | 65,093 | -0.29(-2.99%) |
Sep 21, 2022 | 9.500 | 10.69 | 8.762 | 9.535 | 205,598 | +1.04(+12.18%) |
Sep 20, 2022 | 9.750 | 9.815 | 8.265 | 8.500 | 60,622 | -1.00(-10.53%) |
Sep 19, 2022 | 9.850 | 11.00 | 8.775 | 9.500 | 154,282 | -2.00(-17.39%) |
Sep 16, 2022 | 7.750 | 16.51 | 7.000 | 11.50 | 455,125 | +3.83(+49.84%) |
Sep 15, 2022 | 7.250 | 7.955 | 7.125 | 7.675 | 34,973 | +0.42(+5.83%) |
Sep 14, 2022 | 7.625 | 7.942 | 7.250 | 7.253 | 26,496 | -0.45(-5.81%) |
Sep 13, 2022 | 7.500 | 7.970 | 7.265 | 7.700 | 79,973 | +0.92(+13.65%) |
Sep 12, 2022 | 7.975 | 7.975 | 6.775 | 6.775 | 70,719 | -0.30(-4.31%) |
Sep 09, 2022 | 6.875 | 7.250 | 6.750 | 7.080 | 23,933 | +0.23(+3.36%) |
Sep 08, 2022 | 6.875 | 6.997 | 6.705 | 6.850 | 16,107 | +0.07(+1.11%) |
Sep 07, 2022 | 7.000 | 7.000 | 6.500 | 6.775 | 11,346 | +0.15(+2.30%) |
Sep 06, 2022 | 6.968 | 6.997 | 6.385 | 6.622 | 17,744 | -0.50(-7.05%) |
Sep 02, 2022 | 7.250 | 7.250 | 6.997 | 7.125 | 14,346 | +0.12(+1.79%) |