Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 2.200 | 2.396 | 2.140 | 2.290 | 66,681 | +0.03(+1.15%) |
Dec 29, 2022 | 2.400 | 2.580 | 2.244 | 2.264 | 28,586 | -0.16(-6.60%) |
Dec 28, 2022 | 2.378 | 2.578 | 2.260 | 2.424 | 25,738 | +0.16(+7.07%) |
Dec 27, 2022 | 2.574 | 2.800 | 2.220 | 2.264 | 65,408 | -0.16(-6.75%) |
Dec 23, 2022 | 2.342 | 2.570 | 2.342 | 2.428 | 16,457 | +0.03(+1.17%) |
Dec 22, 2022 | 2.422 | 2.574 | 2.270 | 2.400 | 27,312 | +0.06(+2.56%) |
Dec 21, 2022 | 2.310 | 2.800 | 2.310 | 2.340 | 47,047 | +0.03(+1.30%) |
Dec 20, 2022 | 2.418 | 2.418 | 2.230 | 2.310 | 17,650 | +0.01(+0.43%) |
Dec 19, 2022 | 2.400 | 2.462 | 2.260 | 2.300 | 32,921 | +0.00(+0.00%) |
Dec 16, 2022 | 2.630 | 2.746 | 2.208 | 2.300 | 94,947 | -0.40(-14.81%) |
Dec 15, 2022 | 2.642 | 2.980 | 2.508 | 2.700 | 33,025 | -0.01(-0.44%) |
Dec 14, 2022 | 2.472 | 4.398 | 2.472 | 2.712 | 324,430 | +0.24(+9.71%) |
Dec 13, 2022 | 2.800 | 2.974 | 2.296 | 2.472 | 55,550 | -0.26(-9.52%) |
Dec 12, 2022 | 2.800 | 2.880 | 2.678 | 2.732 | 12,546 | +0.05(+1.86%) |
Dec 09, 2022 | 2.800 | 3.000 | 2.636 | 2.682 | 14,258 | -0.10(-3.73%) |
Dec 08, 2022 | 2.800 | 2.918 | 2.766 | 2.786 | 5,210 | +0.12(+4.42%) |
Dec 07, 2022 | 2.880 | 3.080 | 2.650 | 2.668 | 19,147 | -0.23(-7.81%) |
Dec 06, 2022 | 3.256 | 3.290 | 2.814 | 2.894 | 27,133 | -0.36(-11.12%) |
Dec 05, 2022 | 3.390 | 3.390 | 3.090 | 3.256 | 9,309 | +0.09(+2.78%) |
Dec 02, 2022 | 3.100 | 3.360 | 3.070 | 3.168 | 4,936 | -0.04(-1.37%) |
Dec 01, 2022 | 3.300 | 3.396 | 3.102 | 3.212 | 20,725 | -0.02(-0.74%) |
Nov 30, 2022 | 3.400 | 3.580 | 3.020 | 3.236 | 22,828 | +0.08(+2.53%) |
Nov 29, 2022 | 3.500 | 3.500 | 3.144 | 3.156 | 22,006 | -0.24(-7.18%) |
Nov 28, 2022 | 3.400 | 3.654 | 3.400 | 3.400 | 12,618 | -0.01(-0.29%) |
Nov 25, 2022 | 3.470 | 3.656 | 3.338 | 3.410 | 4,238 | +0.08(+2.34%) |
Nov 23, 2022 | 3.488 | 3.544 | 3.200 | 3.332 | 14,700 | +0.12(+3.80%) |
Nov 22, 2022 | 3.672 | 3.940 | 3.200 | 3.210 | 47,087 | -0.47(-12.77%) |
Nov 21, 2022 | 3.800 | 4.044 | 3.654 | 3.680 | 8,990 | -0.26(-6.60%) |
Nov 18, 2022 | 3.852 | 3.980 | 3.732 | 3.940 | 5,463 | +0.10(+2.60%) |
Nov 17, 2022 | 4.030 | 4.040 | 3.712 | 3.840 | 9,640 | -0.15(-3.86%) |
Nov 16, 2022 | 4.200 | 4.120 | 3.838 | 3.994 | 7,055 | -0.05(-1.14%) |
Nov 15, 2022 | 4.000 | 4.120 | 3.798 | 4.040 | 27,816 | -0.04(-0.98%) |
Nov 14, 2022 | 4.070 | 4.134 | 3.940 | 4.080 | 10,122 | -0.03(-0.83%) |
Nov 11, 2022 | 3.856 | 4.300 | 3.826 | 4.114 | 16,125 | +0.19(+4.95%) |
Nov 10, 2022 | 3.948 | 4.090 | 3.790 | 3.920 | 8,771 | +0.15(+3.87%) |
Nov 09, 2022 | 4.000 | 4.200 | 3.618 | 3.774 | 20,208 | -0.32(-7.73%) |
Nov 08, 2022 | 4.070 | 4.480 | 4.000 | 4.090 | 19,671 | -0.02(-0.39%) |
Nov 07, 2022 | 4.600 | 4.758 | 4.004 | 4.106 | 28,002 | -0.65(-13.70%) |
Nov 04, 2022 | 5.000 | 5.000 | 4.502 | 4.758 | 11,028 | +0.05(+1.02%) |
Nov 03, 2022 | 4.500 | 5.080 | 4.440 | 4.710 | 41,344 | +0.26(+5.89%) |
Nov 02, 2022 | 4.640 | 4.796 | 4.238 | 4.448 | 17,396 | -0.05(-1.16%) |
Nov 01, 2022 | 4.400 | 4.840 | 4.242 | 4.500 | 20,526 | +0.01(+0.22%) |
Oct 31, 2022 | 4.704 | 4.800 | 4.200 | 4.490 | 41,848 | -0.39(-7.95%) |
Oct 28, 2022 | 4.606 | 4.900 | 4.444 | 4.878 | 29,865 | -0.10(-2.05%) |
Oct 27, 2022 | 5.002 | 5.002 | 4.626 | 4.980 | 34,851 | -0.02(-0.44%) |
Oct 26, 2022 | 5.300 | 5.300 | 4.800 | 5.002 | 38,122 | +0.10(+2.00%) |
Oct 25, 2022 | 4.916 | 5.208 | 4.780 | 4.904 | 40,639 | -0.31(-6.02%) |
Oct 24, 2022 | 5.740 | 5.800 | 4.800 | 5.218 | 103,502 | -0.31(-5.57%) |
Oct 21, 2022 | 6.752 | 6.930 | 5.400 | 5.526 | 343,953 | -2.75(-33.23%) |
Oct 20, 2022 | 4.800 | 10.98 | 4.800 | 8.276 | 6,042,071 | +4.28(+107.31%) |
Oct 19, 2022 | 4.404 | 4.638 | 3.898 | 3.992 | 7,736 | -0.35(-8.02%) |
Oct 18, 2022 | 4.600 | 4.890 | 4.040 | 4.340 | 9,796 | +0.34(+8.50%) |
Oct 17, 2022 | 3.800 | 4.406 | 3.700 | 4.000 | 10,155 | +0.36(+9.89%) |
Oct 14, 2022 | 4.154 | 4.240 | 3.640 | 3.640 | 10,740 | -0.46(-11.13%) |
Oct 13, 2022 | 4.246 | 4.246 | 4.016 | 4.096 | 2,793 | -0.19(-4.39%) |
Oct 12, 2022 | 4.910 | 4.910 | 4.006 | 4.284 | 13,100 | -0.08(-1.74%) |
Oct 11, 2022 | 5.000 | 5.368 | 4.360 | 4.360 | 22,654 | -0.61(-12.31%) |
Oct 10, 2022 | 4.800 | 4.976 | 4.402 | 4.972 | 3,295 | +0.20(+4.15%) |
Oct 07, 2022 | 5.400 | 5.400 | 4.600 | 4.774 | 22,019 | -0.63(-11.59%) |
Oct 06, 2022 | 5.540 | 5.592 | 5.400 | 5.400 | 2,190 | -0.13(-2.32%) |
Oct 05, 2022 | 5.304 | 5.600 | 5.238 | 5.528 | 9,194 | +0.41(+8.10%) |
Oct 04, 2022 | 5.030 | 5.200 | 4.840 | 5.114 | 5,133 | +0.27(+5.66%) |