Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.200 | 1.270 | 1.080 | 1.100 | 24,017 | -0.10(-8.33%) |
Dec 29, 2022 | 1.300 | 1.321 | 1.100 | 1.200 | 13,737 | -0.06(-4.76%) |
Dec 28, 2022 | 1.240 | 1.417 | 1.236 | 1.260 | 13,212 | -0.06(-4.24%) |
Dec 27, 2022 | 1.390 | 1.590 | 1.090 | 1.316 | 27,483 | -0.09(-6.70%) |
Dec 23, 2022 | 1.500 | 1.550 | 1.400 | 1.410 | 13,169 | -0.15(-9.42%) |
Dec 22, 2022 | 1.410 | 1.669 | 1.410 | 1.557 | 13,152 | +0.02(+1.57%) |
Dec 21, 2022 | 1.360 | 1.850 | 1.360 | 1.533 | 63,201 | -0.12(-7.10%) |
Dec 20, 2022 | 1.700 | 2.250 | 1.290 | 1.650 | 420,044 | -0.06(-3.51%) |
Dec 19, 2022 | 1.770 | 2.000 | 1.520 | 1.710 | 298,234 | +0.49(+40.56%) |
Dec 16, 2022 | 1.400 | 1.400 | 1.210 | 1.217 | 3,781 | -0.19(-13.72%) |
Dec 15, 2022 | 1.510 | 1.521 | 1.400 | 1.410 | 4,686 | -0.10(-6.62%) |
Dec 14, 2022 | 1.710 | 1.710 | 1.500 | 1.510 | 3,451 | -0.20(-11.70%) |
Dec 13, 2022 | 1.730 | 1.970 | 1.700 | 1.710 | 9,190 | -0.18(-9.28%) |
Dec 12, 2022 | 2.430 | 2.430 | 1.711 | 1.885 | 9,543 | -0.18(-8.76%) |
Dec 09, 2022 | 2.141 | 2.141 | 2.060 | 2.066 | 1,263 | +0.03(+1.29%) |
Dec 08, 2022 | 2.049 | 2.280 | 1.924 | 2.040 | 4,141 | -0.01(-0.45%) |
Dec 07, 2022 | 2.000 | 2.341 | 2.000 | 2.049 | 730 | -0.23(-10.14%) |
Dec 06, 2022 | 2.391 | 2.400 | 2.238 | 2.280 | 2,422 | -0.20(-8.06%) |
Dec 05, 2022 | 2.560 | 2.599 | 2.400 | 2.480 | 7,929 | -0.04(-1.59%) |
Dec 02, 2022 | 2.566 | 2.566 | 2.445 | 2.520 | 273 | +0.08(+3.11%) |
Dec 01, 2022 | 2.484 | 2.540 | 2.444 | 2.444 | 1,501 | -0.04(-1.61%) |
Nov 30, 2022 | 2.483 | 2.597 | 2.483 | 2.484 | 579 | +0.00(+0.06%) |
Nov 29, 2022 | 2.482 | 2.598 | 2.482 | 2.482 | 474 | -0.08(-3.03%) |
Nov 28, 2022 | 2.633 | 2.633 | 2.482 | 2.560 | 285 | -0.08(-3.03%) |
Nov 25, 2022 | 2.720 | 2.720 | 2.481 | 2.640 | 513 | -0.16(-5.61%) |
Nov 23, 2022 | 2.480 | 2.797 | 2.480 | 2.797 | 672 | +0.32(+12.77%) |
Nov 22, 2022 | 2.603 | 2.604 | 2.480 | 2.480 | 2,554 | -0.24(-8.70%) |
Nov 21, 2022 | 2.720 | 2.720 | 2.480 | 2.716 | 877 | -0.04(-1.52%) |
Nov 18, 2022 | 2.620 | 2.758 | 2.620 | 2.758 | 256 | +0.28(+11.21%) |
Nov 17, 2022 | 2.480 | 2.480 | 2.444 | 2.480 | 271 | +0.00(+0.00%) |
Nov 16, 2022 | 2.481 | 2.580 | 2.444 | 2.480 | 892 | -0.08(-3.28%) |
Nov 15, 2022 | 2.480 | 2.565 | 2.470 | 2.564 | 2,239 | +0.04(+1.76%) |
Nov 14, 2022 | 2.484 | 2.520 | 2.444 | 2.520 | 348 | -0.00(-0.03%) |
Nov 11, 2022 | 2.640 | 2.640 | 2.521 | 2.521 | 825 | -0.11(-4.01%) |
Nov 10, 2022 | 2.600 | 2.647 | 2.520 | 2.626 | 483 | +0.07(+2.56%) |
Nov 09, 2022 | 2.534 | 2.760 | 2.520 | 2.560 | 3,302 | -0.12(-4.46%) |
Nov 08, 2022 | 2.760 | 2.760 | 2.680 | 2.680 | 134 | -0.06(-2.36%) |
Nov 07, 2022 | 2.622 | 2.800 | 2.622 | 2.745 | 445 | -0.00(-0.01%) |
Nov 04, 2022 | 2.480 | 2.745 | 2.480 | 2.745 | 637 | +0.23(+8.94%) |
Nov 03, 2022 | 2.680 | 2.680 | 2.520 | 2.520 | 399 | +0.04(+1.48%) |
Nov 02, 2022 | 2.648 | 2.798 | 2.444 | 2.483 | 435 | -0.04(-1.52%) |
Nov 01, 2022 | 2.560 | 2.747 | 2.522 | 2.522 | 3,709 | -0.24(-8.64%) |
Oct 31, 2022 | 2.760 | 2.760 | 2.760 | 2.760 | 344 | -0.12(-4.10%) |
Oct 28, 2022 | 2.761 | 2.878 | 2.761 | 2.878 | 180 | -0.01(-0.32%) |
Oct 27, 2022 | 2.760 | 2.899 | 2.760 | 2.887 | 776 | +0.12(+4.50%) |
Oct 26, 2022 | 2.720 | 2.899 | 2.720 | 2.763 | 2,238 | -0.06(-2.03%) |
Oct 25, 2022 | 2.800 | 2.830 | 2.720 | 2.820 | 1,219 | +0.16(+6.19%) |
Oct 24, 2022 | 2.640 | 2.720 | 2.640 | 2.656 | 1,070 | -0.06(-2.37%) |
Oct 21, 2022 | 2.621 | 2.800 | 2.621 | 2.720 | 791 | +0.04(+1.49%) |
Oct 20, 2022 | 2.760 | 2.941 | 2.534 | 2.680 | 5,404 | +0.06(+2.29%) |
Oct 19, 2022 | 2.919 | 2.919 | 2.485 | 2.620 | 2,083 | -0.22(-7.68%) |
Oct 18, 2022 | 2.776 | 2.880 | 2.599 | 2.838 | 1,044 | -0.04(-1.36%) |
Oct 17, 2022 | 2.720 | 2.880 | 2.495 | 2.877 | 2,283 | +0.35(+13.81%) |
Oct 14, 2022 | 2.804 | 2.804 | 2.528 | 2.528 | 213 | +0.01(+0.29%) |
Oct 13, 2022 | 2.760 | 2.760 | 2.440 | 2.521 | 521 | -0.20(-7.32%) |
Oct 12, 2022 | 2.843 | 2.844 | 2.680 | 2.720 | 829 | -0.08(-2.93%) |
Oct 11, 2022 | 3.160 | 3.160 | 2.802 | 2.802 | 6,585 | -0.37(-11.78%) |
Oct 10, 2022 | 3.040 | 3.176 | 3.040 | 3.176 | 471 | +0.18(+6.09%) |
Oct 07, 2022 | 2.964 | 3.269 | 2.801 | 2.994 | 525 | +0.02(+0.81%) |
Oct 06, 2022 | 2.800 | 3.168 | 2.800 | 2.970 | 726 | +0.08(+2.75%) |
Oct 05, 2022 | 2.889 | 3.015 | 2.762 | 2.890 | 879 | -0.10(-3.49%) |
Oct 04, 2022 | 2.560 | 3.120 | 2.560 | 2.994 | 2,739 | +0.48(+19.20%) |