Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 0.9400 | 0.9992 | 0.9054 | 0.9745 | 459,585 | +0.02(+2.58%) |
Nov 29, 2022 | 1.050 | 1.050 | 0.9301 | 0.9500 | 1,357,804 | -0.09(-8.65%) |
Nov 28, 2022 | 1.130 | 1.160 | 1.030 | 1.040 | 919,312 | -0.09(-7.96%) |
Nov 25, 2022 | 1.170 | 1.220 | 1.120 | 1.130 | 526,357 | -0.04(-3.42%) |
Nov 23, 2022 | 1.230 | 1.240 | 1.120 | 1.170 | 774,010 | -0.03(-2.50%) |
Nov 22, 2022 | 1.360 | 1.360 | 1.130 | 1.200 | 1,696,042 | -0.18(-13.04%) |
Nov 21, 2022 | 2.800 | 2.808 | 1.300 | 1.380 | 4,727,655 | -5.59(-80.20%) |
Nov 18, 2022 | 8.120 | 8.120 | 5.040 | 6.970 | 700,112 | -2.33(-25.05%) |
Nov 17, 2022 | 8.160 | 9.350 | 7.900 | 9.300 | 561,596 | +0.80(+9.41%) |
Nov 16, 2022 | 7.760 | 8.688 | 7.520 | 8.500 | 538,420 | +0.58(+7.32%) |
Nov 15, 2022 | 7.910 | 8.250 | 7.580 | 7.920 | 290,116 | +0.41(+5.46%) |
Nov 14, 2022 | 9.610 | 9.870 | 7.500 | 7.510 | 317,970 | -2.41(-24.29%) |
Nov 11, 2022 | 9.650 | 10.74 | 9.650 | 9.920 | 344,070 | -0.17(-1.68%) |
Nov 10, 2022 | 8.630 | 10.27 | 8.630 | 10.09 | 439,075 | +1.03(+11.37%) |
Nov 09, 2022 | 8.700 | 9.150 | 8.100 | 9.060 | 355,053 | +0.35(+4.02%) |
Nov 08, 2022 | 8.110 | 8.800 | 7.650 | 8.710 | 329,900 | +0.61(+7.53%) |
Nov 07, 2022 | 7.020 | 8.190 | 7.000 | 8.100 | 304,105 | +0.97(+13.60%) |
Nov 04, 2022 | 7.410 | 7.790 | 7.000 | 7.130 | 386,912 | -0.12(-1.66%) |
Nov 03, 2022 | 7.370 | 7.450 | 6.700 | 7.250 | 304,162 | -0.10(-1.36%) |
Nov 02, 2022 | 7.890 | 8.420 | 7.120 | 7.350 | 363,862 | -0.56(-7.08%) |
Nov 01, 2022 | 8.020 | 8.580 | 7.750 | 7.910 | 299,664 | -0.26(-3.18%) |
Oct 31, 2022 | 8.400 | 8.590 | 8.070 | 8.170 | 286,125 | -0.23(-2.74%) |
Oct 28, 2022 | 8.260 | 8.490 | 7.650 | 8.400 | 289,253 | +0.17(+2.07%) |
Oct 27, 2022 | 7.100 | 8.400 | 7.100 | 8.230 | 293,255 | +0.79(+10.62%) |
Oct 26, 2022 | 5.960 | 7.807 | 5.880 | 7.440 | 307,872 | +1.12(+17.72%) |
Oct 25, 2022 | 7.460 | 7.460 | 6.000 | 6.320 | 285,315 | -1.43(-18.45%) |
Oct 24, 2022 | 7.880 | 8.430 | 7.080 | 7.750 | 281,587 | -0.12(-1.52%) |
Oct 21, 2022 | 6.270 | 7.955 | 6.190 | 7.870 | 425,206 | +1.26(+19.06%) |
Oct 20, 2022 | 6.000 | 6.720 | 5.400 | 6.610 | 320,171 | +0.45(+7.31%) |
Oct 19, 2022 | 5.090 | 6.450 | 4.880 | 6.160 | 291,332 | +1.09(+21.50%) |
Oct 18, 2022 | 4.570 | 5.070 | 4.570 | 5.070 | 267,712 | +0.39(+8.33%) |
Oct 17, 2022 | 4.500 | 4.870 | 4.440 | 4.680 | 121,438 | +0.08(+1.74%) |
Oct 14, 2022 | 4.230 | 4.626 | 4.230 | 4.600 | 94,521 | +0.26(+5.99%) |
Oct 13, 2022 | 4.500 | 4.780 | 4.200 | 4.340 | 151,197 | -0.24(-5.24%) |
Oct 12, 2022 | 4.790 | 5.200 | 4.365 | 4.580 | 927,282 | -0.52(-10.20%) |
Oct 11, 2022 | 4.490 | 5.240 | 4.430 | 5.100 | 1,008,509 | +0.50(+10.99%) |
Oct 10, 2022 | 4.520 | 4.750 | 4.440 | 4.595 | 47,484 | -0.29(-6.03%) |
Oct 07, 2022 | 5.150 | 5.400 | 4.460 | 4.890 | 77,977 | -0.46(-8.60%) |
Oct 06, 2022 | 4.930 | 5.490 | 4.600 | 5.350 | 223,331 | +0.41(+8.30%) |
Oct 05, 2022 | 4.090 | 5.120 | 4.090 | 4.940 | 468,618 | +0.89(+21.98%) |
Oct 04, 2022 | 3.900 | 4.250 | 3.500 | 4.050 | 607,643 | +0.02(+0.50%) |
Oct 03, 2022 | 3.580 | 4.180 | 3.500 | 4.030 | 749,419 | +0.45(+12.57%) |
Sep 30, 2022 | 3.000 | 3.580 | 2.990 | 3.580 | 98,325 | +0.51(+16.61%) |
Sep 29, 2022 | 2.400 | 3.190 | 2.400 | 3.070 | 557,068 | +0.62(+25.31%) |
Sep 28, 2022 | 2.500 | 2.520 | 2.410 | 2.450 | 61,867 | +0.00(+0.00%) |
Sep 27, 2022 | 2.570 | 2.590 | 2.380 | 2.450 | 73,767 | -0.01(-0.41%) |
Sep 26, 2022 | 2.550 | 2.660 | 2.210 | 2.460 | 71,625 | +0.06(+2.50%) |
Sep 23, 2022 | 2.380 | 2.450 | 2.300 | 2.400 | 71,748 | +0.03(+1.27%) |
Sep 22, 2022 | 2.650 | 2.870 | 2.230 | 2.370 | 75,962 | -0.20(-7.78%) |
Sep 21, 2022 | 2.390 | 2.650 | 2.390 | 2.570 | 70,523 | +0.12(+4.90%) |
Sep 20, 2022 | 2.650 | 2.660 | 2.400 | 2.450 | 70,673 | -0.05(-2.00%) |
Sep 19, 2022 | 2.390 | 2.600 | 2.390 | 2.500 | 85,498 | +0.02(+0.81%) |
Sep 16, 2022 | 2.700 | 2.810 | 2.430 | 2.480 | 67,735 | -0.37(-12.98%) |
Sep 15, 2022 | 2.930 | 3.000 | 2.660 | 2.850 | 61,511 | -0.20(-6.56%) |
Sep 14, 2022 | 3.460 | 3.490 | 2.900 | 3.050 | 53,582 | -0.04(-1.29%) |
Sep 13, 2022 | 2.640 | 3.270 | 2.621 | 3.090 | 49,371 | -0.11(-3.44%) |
Sep 12, 2022 | 2.830 | 3.200 | 2.595 | 3.200 | 45,274 | +0.50(+18.52%) |
Sep 09, 2022 | 2.670 | 2.800 | 2.468 | 2.700 | 43,885 | +0.09(+3.45%) |
Sep 08, 2022 | 2.400 | 2.690 | 2.189 | 2.610 | 79,480 | +0.28(+12.02%) |
Sep 07, 2022 | 2.810 | 2.930 | 2.050 | 2.330 | 53,557 | -0.38(-14.02%) |
Sep 06, 2022 | 2.695 | 3.050 | 2.695 | 2.710 | 75,836 | +0.09(+3.44%) |
Sep 02, 2022 | 2.990 | 3.000 | 2.500 | 2.620 | 91,038 | -0.37(-12.37%) |