Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.960 | 2.100 | 1.960 | 2.070 | 88,998 | -0.01(-0.48%) |
Dec 29, 2022 | 1.979 | 2.080 | 1.840 | 2.080 | 13,037 | +0.04(+1.95%) |
Dec 28, 2022 | 1.970 | 2.080 | 1.920 | 2.040 | 116,473 | +0.08(+4.09%) |
Dec 27, 2022 | 1.840 | 1.960 | 1.800 | 1.960 | 101,566 | +0.07(+3.59%) |
Dec 23, 2022 | 1.710 | 1.900 | 1.700 | 1.892 | 78,723 | +0.14(+7.87%) |
Dec 22, 2022 | 1.600 | 1.754 | 1.560 | 1.754 | 12,667 | +0.13(+8.12%) |
Dec 21, 2022 | 1.320 | 1.680 | 1.320 | 1.622 | 67,127 | +0.28(+21.28%) |
Dec 20, 2022 | 1.280 | 1.574 | 1.280 | 1.338 | 28,171 | -0.06(-4.46%) |
Dec 19, 2022 | 1.545 | 1.560 | 1.400 | 1.400 | 11,013 | +0.08(+5.90%) |
Dec 16, 2022 | 0.9202 | 1.756 | 0.9202 | 1.322 | 238,076 | +0.32(+31.54%) |
Dec 15, 2022 | 1.127 | 1.174 | 1.005 | 1.005 | 1,967 | +0.02(+2.53%) |
Dec 14, 2022 | 1.028 | 1.130 | 0.9760 | 0.9802 | 6,938 | -0.03(-2.49%) |
Dec 13, 2022 | 1.237 | 1.237 | 0.9952 | 1.005 | 23,766 | -0.20(-16.29%) |
Dec 12, 2022 | 1.200 | 1.222 | 1.109 | 1.201 | 12,031 | +0.03(+2.23%) |
Dec 09, 2022 | 1.362 | 1.560 | 1.020 | 1.175 | 193,522 | -0.19(-13.76%) |
Dec 08, 2022 | 1.611 | 1.611 | 1.362 | 1.362 | 33,698 | -0.17(-10.98%) |
Dec 07, 2022 | 1.640 | 1.748 | 1.370 | 1.530 | 7,985 | +0.17(+12.37%) |
Dec 06, 2022 | 1.622 | 1.800 | 1.362 | 1.362 | 26,603 | -0.26(-15.96%) |
Dec 05, 2022 | 1.666 | 1.700 | 1.600 | 1.620 | 1,525 | -0.13(-7.42%) |
Dec 02, 2022 | 1.690 | 1.800 | 1.671 | 1.750 | 1,607 | -0.01(-0.57%) |
Dec 01, 2022 | 1.671 | 1.760 | 1.671 | 1.760 | 317 | -0.06(-3.30%) |
Nov 30, 2022 | 1.875 | 1.875 | 1.691 | 1.820 | 987 | +0.06(+3.41%) |
Nov 28, 2022 | 1.760 | 268 | -0.18(-9.23%) | |||
Nov 25, 2022 | 1.970 | 1.970 | 1.939 | 1.939 | 157 | +0.02(+0.99%) |
Nov 23, 2022 | 1.978 | 1.980 | 1.857 | 1.920 | 2,757 | -0.02(-1.03%) |
Nov 22, 2022 | 1.825 | 1.940 | 1.824 | 1.940 | 1,701 | +0.02(+1.04%) |
Nov 21, 2022 | 1.996 | 1.996 | 1.920 | 1.920 | 9,903 | -0.08(-3.81%) |
Nov 18, 2022 | 1.700 | 1.996 | 1.640 | 1.996 | 144,169 | +0.36(+21.71%) |
Nov 17, 2022 | 1.720 | 1.720 | 1.640 | 1.640 | 1,547 | -0.03(-1.50%) |
Nov 16, 2022 | 1.716 | 1.716 | 1.665 | 1.665 | 297 | +0.01(+0.30%) |
Nov 15, 2022 | 1.700 | 1.710 | 1.660 | 1.660 | 1,459 | -0.08(-4.60%) |
Nov 14, 2022 | 1.640 | 1.740 | 1.640 | 1.740 | 892 | +0.08(+4.82%) |
Nov 11, 2022 | 1.660 | 1.700 | 1.660 | 1.660 | 1,310 | +0.00(+0.00%) |
Nov 10, 2022 | 1.660 | 1.700 | 1.660 | 1.660 | 3,037 | -0.05(-2.95%) |
Nov 09, 2022 | 1.680 | 1.760 | 1.680 | 1.710 | 305 | -0.05(-2.82%) |
Nov 08, 2022 | 1.777 | 1.777 | 1.747 | 1.760 | 2,170 | +0.07(+4.14%) |
Nov 07, 2022 | 1.783 | 1.783 | 1.670 | 1.690 | 356 | +0.03(+1.64%) |
Nov 04, 2022 | 1.663 | 1.663 | 1.663 | 1.663 | 1,056 | -0.05(-2.92%) |
Nov 03, 2022 | 1.670 | 1.730 | 1.670 | 1.713 | 4,550 | -0.03(-1.80%) |
Nov 02, 2022 | 1.744 | 1.744 | 1.744 | 1.744 | 204 | +0.08(+4.92%) |
Nov 01, 2022 | 1.662 | 1.662 | 1.662 | 1.662 | 571 | -0.03(-1.63%) |
Oct 31, 2022 | 1.610 | 1.780 | 1.610 | 1.690 | 11,839 | +0.03(+1.81%) |
Oct 28, 2022 | 1.780 | 1.780 | 1.660 | 1.660 | 6,365 | +0.04(+2.19%) |
Oct 27, 2022 | 1.620 | 1.632 | 1.602 | 1.624 | 11,233 | +0.00(+0.27%) |
Oct 26, 2022 | 1.680 | 1.680 | 1.620 | 1.620 | 12,644 | -0.00(-0.26%) |
Oct 25, 2022 | 1.620 | 1.624 | 1.620 | 1.624 | 1,615 | +0.02(+1.37%) |
Oct 24, 2022 | 1.690 | 1.860 | 1.602 | 1.602 | 16,075 | -0.07(-4.12%) |
Oct 21, 2022 | 1.700 | 1.760 | 1.671 | 1.671 | 1,537 | -0.11(-6.12%) |
Oct 20, 2022 | 1.700 | 1.780 | 1.700 | 1.780 | 2,165 | +0.06(+3.58%) |
Oct 19, 2022 | 1.860 | 1.860 | 1.718 | 1.718 | 10,229 | -0.05(-2.78%) |
Oct 18, 2022 | 1.860 | 1.860 | 1.768 | 1.768 | 8,236 | -0.05(-2.88%) |
Oct 17, 2022 | 1.760 | 1.820 | 1.750 | 1.820 | 3,192 | +0.14(+8.22%) |
Oct 14, 2022 | 1.680 | 1.700 | 1.678 | 1.682 | 6,180 | -0.02(-1.07%) |
Oct 13, 2022 | 1.700 | 1.700 | 1.644 | 1.700 | 8,256 | -0.04(-2.30%) |
Oct 12, 2022 | 1.759 | 1.759 | 1.740 | 1.740 | 1,270 | -0.04(-2.33%) |
Oct 11, 2022 | 1.840 | 1.880 | 1.765 | 1.782 | 24,016 | +0.04(+2.38%) |
Oct 10, 2022 | 1.810 | 1.880 | 1.740 | 1.740 | 38,432 | +0.00(+0.01%) |
Oct 07, 2022 | 1.800 | 1.840 | 1.740 | 1.740 | 123,481 | -0.08(-4.40%) |
Oct 06, 2022 | 1.800 | 1.840 | 1.800 | 1.820 | 117,006 | +0.02(+1.11%) |
Oct 05, 2022 | 1.760 | 1.845 | 1.758 | 1.800 | 112,523 | +0.10(+5.88%) |
Oct 04, 2022 | 1.700 | 1.840 | 1.628 | 1.700 | 92,967 | +0.06(+3.66%) |