Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.460 | 1.600 | 1.460 | 1.590 | 678,712 | +0.09(+6.00%) |
Dec 29, 2022 | 1.620 | 1.620 | 1.472 | 1.500 | 656,823 | -0.06(-3.85%) |
Dec 28, 2022 | 1.510 | 1.690 | 1.480 | 1.560 | 580,897 | +0.02(+1.30%) |
Dec 27, 2022 | 1.650 | 1.670 | 1.513 | 1.540 | 293,320 | -0.15(-8.88%) |
Dec 23, 2022 | 1.780 | 1.780 | 1.632 | 1.690 | 886,544 | -0.06(-3.43%) |
Dec 22, 2022 | 1.840 | 1.840 | 1.740 | 1.750 | 276,956 | -0.13(-6.91%) |
Dec 21, 2022 | 1.970 | 1.970 | 1.828 | 1.880 | 469,295 | -0.04(-2.08%) |
Dec 20, 2022 | 1.790 | 1.960 | 1.775 | 1.920 | 467,191 | +0.10(+5.49%) |
Dec 19, 2022 | 1.830 | 1.930 | 1.790 | 1.820 | 377,109 | -0.03(-1.62%) |
Dec 16, 2022 | 1.880 | 1.950 | 1.700 | 1.850 | 1,765,728 | -0.06(-3.14%) |
Dec 15, 2022 | 1.850 | 2.010 | 1.850 | 1.910 | 727,596 | -0.02(-1.04%) |
Dec 14, 2022 | 1.970 | 2.090 | 1.880 | 1.930 | 722,255 | -0.07(-3.50%) |
Dec 13, 2022 | 2.280 | 2.380 | 1.940 | 2.000 | 700,583 | -0.17(-7.83%) |
Dec 12, 2022 | 2.360 | 2.360 | 2.100 | 2.170 | 491,399 | -0.20(-8.44%) |
Dec 09, 2022 | 2.320 | 2.450 | 2.262 | 2.370 | 190,193 | +0.05(+2.16%) |
Dec 08, 2022 | 2.290 | 2.420 | 2.230 | 2.320 | 284,821 | +0.04(+1.75%) |
Dec 07, 2022 | 2.280 | 2.420 | 2.220 | 2.280 | 226,687 | +0.00(+0.00%) |
Dec 06, 2022 | 2.320 | 2.380 | 2.225 | 2.280 | 234,261 | -0.03(-1.30%) |
Dec 05, 2022 | 2.420 | 2.460 | 2.200 | 2.310 | 434,902 | -0.10(-4.15%) |
Dec 02, 2022 | 2.450 | 2.535 | 2.350 | 2.410 | 301,904 | -0.08(-3.21%) |
Dec 01, 2022 | 2.600 | 2.670 | 2.470 | 2.490 | 335,409 | -0.10(-3.86%) |
Nov 30, 2022 | 2.590 | 2.637 | 2.520 | 2.590 | 353,293 | +0.02(+0.78%) |
Nov 29, 2022 | 2.590 | 2.650 | 2.550 | 2.570 | 186,149 | -0.02(-0.77%) |
Nov 28, 2022 | 2.590 | 2.660 | 2.570 | 2.590 | 184,502 | -0.05(-1.89%) |
Nov 25, 2022 | 2.650 | 2.710 | 2.580 | 2.640 | 107,928 | -0.04(-1.68%) |
Nov 23, 2022 | 2.680 | 2.710 | 2.580 | 2.685 | 185,323 | -0.00(-0.19%) |
Nov 22, 2022 | 2.620 | 2.720 | 2.512 | 2.690 | 333,567 | +0.06(+2.48%) |
Nov 21, 2022 | 2.900 | 2.930 | 2.555 | 2.625 | 530,587 | -0.25(-8.54%) |
Nov 18, 2022 | 3.020 | 3.030 | 2.810 | 2.870 | 210,968 | -0.08(-2.71%) |
Nov 17, 2022 | 2.810 | 2.975 | 2.750 | 2.950 | 379,753 | +0.04(+1.37%) |
Nov 16, 2022 | 3.130 | 3.160 | 2.840 | 2.910 | 659,542 | -0.27(-8.49%) |
Nov 15, 2022 | 3.560 | 3.640 | 3.170 | 3.180 | 487,237 | -0.38(-10.80%) |
Nov 14, 2022 | 3.780 | 3.785 | 3.289 | 3.565 | 414,976 | -0.25(-6.43%) |
Nov 11, 2022 | 3.500 | 3.900 | 3.440 | 3.810 | 373,074 | +0.30(+8.55%) |
Nov 10, 2022 | 3.290 | 3.650 | 3.201 | 3.510 | 415,516 | +0.34(+10.73%) |
Nov 09, 2022 | 3.540 | 3.540 | 3.110 | 3.170 | 355,480 | -0.22(-6.49%) |
Nov 08, 2022 | 3.450 | 3.450 | 3.285 | 3.390 | 165,309 | -0.03(-0.88%) |
Nov 07, 2022 | 3.340 | 3.470 | 3.180 | 3.420 | 272,382 | +0.06(+1.79%) |
Nov 04, 2022 | 3.510 | 3.520 | 3.270 | 3.360 | 115,602 | -0.12(-3.45%) |
Nov 03, 2022 | 3.500 | 3.550 | 3.350 | 3.480 | 179,807 | -0.08(-2.25%) |
Nov 02, 2022 | 3.940 | 3.545 | 3.560 | 249,932 | -0.36(-9.18%) | |
Nov 01, 2022 | 4.070 | 4.125 | 3.840 | 3.920 | 130,787 | -0.08(-2.00%) |
Oct 31, 2022 | 3.830 | 4.160 | 3.790 | 4.000 | 183,770 | +0.13(+3.36%) |
Oct 28, 2022 | 3.890 | 3.910 | 3.579 | 3.870 | 263,759 | +0.03(+0.78%) |
Oct 27, 2022 | 4.030 | 4.030 | 3.750 | 3.840 | 382,837 | -0.18(-4.48%) |
Oct 26, 2022 | 4.380 | 4.450 | 3.950 | 4.020 | 353,684 | -0.43(-9.66%) |
Oct 25, 2022 | 4.070 | 4.610 | 4.070 | 4.450 | 375,041 | +0.39(+9.61%) |
Oct 24, 2022 | 3.870 | 4.070 | 3.820 | 4.060 | 250,283 | +0.22(+5.73%) |
Oct 21, 2022 | 3.790 | 3.880 | 3.655 | 3.840 | 204,226 | +0.08(+2.13%) |
Oct 20, 2022 | 3.620 | 3.795 | 3.605 | 3.760 | 186,542 | +0.12(+3.30%) |
Oct 19, 2022 | 3.530 | 3.750 | 3.440 | 3.640 | 315,711 | +0.11(+3.12%) |
Oct 18, 2022 | 3.560 | 3.647 | 3.470 | 3.530 | 123,836 | +0.09(+2.62%) |
Oct 17, 2022 | 3.370 | 3.580 | 3.370 | 3.440 | 228,572 | +0.08(+2.38%) |
Oct 14, 2022 | 3.390 | 3.470 | 3.290 | 3.360 | 161,634 | +0.00(+0.00%) |
Oct 13, 2022 | 3.310 | 3.410 | 3.250 | 3.360 | 196,041 | -0.04(-1.18%) |
Oct 12, 2022 | 3.380 | 3.450 | 3.230 | 3.400 | 173,775 | +0.02(+0.59%) |
Oct 11, 2022 | 3.350 | 3.490 | 3.235 | 3.380 | 168,102 | +0.04(+1.20%) |
Oct 10, 2022 | 3.450 | 3.450 | 3.225 | 3.340 | 218,115 | -0.13(-3.75%) |
Oct 07, 2022 | 3.780 | 3.780 | 3.400 | 3.470 | 194,422 | -0.34(-8.92%) |
Oct 06, 2022 | 3.840 | 3.960 | 3.790 | 3.810 | 145,034 | -0.07(-1.80%) |
Oct 05, 2022 | 3.960 | 3.995 | 3.760 | 3.880 | 127,756 | -0.11(-2.76%) |
Oct 04, 2022 | 3.760 | 4.040 | 3.750 | 3.990 | 225,740 | +0.34(+9.32%) |