Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.140 | 3.415 | 3.030 | 3.050 | 1,499,932 | -0.15(-4.69%) |
Dec 29, 2022 | 3.360 | 3.370 | 2.990 | 3.200 | 2,285,592 | -0.08(-2.44%) |
Dec 28, 2022 | 3.090 | 3.430 | 3.079 | 3.280 | 2,259,813 | +0.16(+5.13%) |
Dec 27, 2022 | 2.950 | 3.290 | 2.810 | 3.120 | 1,804,690 | +0.13(+4.35%) |
Dec 23, 2022 | 2.670 | 3.035 | 2.650 | 2.990 | 2,272,814 | +0.27(+9.93%) |
Dec 22, 2022 | 2.880 | 2.890 | 2.655 | 2.720 | 1,653,954 | -0.22(-7.48%) |
Dec 21, 2022 | 2.920 | 3.170 | 2.728 | 2.940 | 2,519,814 | +0.12(+4.26%) |
Dec 20, 2022 | 2.750 | 2.925 | 2.650 | 2.820 | 2,123,019 | +0.07(+2.55%) |
Dec 19, 2022 | 3.380 | 3.380 | 2.710 | 2.750 | 3,443,068 | -0.67(-19.59%) |
Dec 16, 2022 | 3.090 | 3.500 | 3.090 | 3.420 | 3,959,227 | +0.31(+9.97%) |
Dec 15, 2022 | 3.400 | 3.440 | 3.010 | 3.110 | 3,441,500 | -0.53(-14.56%) |
Dec 14, 2022 | 3.000 | 3.800 | 2.901 | 3.640 | 9,005,772 | +0.66(+22.15%) |
Dec 13, 2022 | 3.320 | 3.330 | 2.750 | 2.980 | 6,264,207 | -0.10(-3.25%) |
Dec 12, 2022 | 2.480 | 3.240 | 2.450 | 3.080 | 13,394,663 | +0.50(+19.38%) |
Dec 09, 2022 | 2.080 | 2.840 | 1.930 | 2.580 | 18,246,524 | +0.21(+8.86%) |
Dec 08, 2022 | 1.520 | 2.500 | 1.517 | 2.370 | 47,412,472 | +1.01(+74.26%) |
Dec 07, 2022 | 1.340 | 1.390 | 1.280 | 1.360 | 2,816,964 | +0.01(+0.74%) |
Dec 06, 2022 | 1.340 | 1.360 | 1.285 | 1.350 | 760,526 | +0.00(+0.00%) |
Dec 05, 2022 | 1.320 | 1.470 | 1.274 | 1.350 | 873,495 | +0.03(+2.27%) |
Dec 02, 2022 | 1.360 | 1.400 | 1.260 | 1.320 | 612,530 | -0.05(-3.65%) |
Dec 01, 2022 | 1.360 | 1.390 | 1.290 | 1.370 | 504,311 | +0.04(+3.01%) |
Nov 30, 2022 | 1.240 | 1.370 | 1.220 | 1.330 | 529,744 | +0.07(+5.56%) |
Nov 29, 2022 | 1.330 | 1.370 | 1.240 | 1.260 | 736,351 | -0.06(-4.55%) |
Nov 28, 2022 | 1.270 | 1.360 | 1.270 | 1.320 | 751,242 | +0.02(+1.54%) |
Nov 25, 2022 | 1.240 | 1.340 | 1.200 | 1.300 | 403,259 | +0.04(+3.17%) |
Nov 23, 2022 | 1.170 | 1.270 | 1.140 | 1.260 | 1,142,100 | +0.09(+7.69%) |
Nov 22, 2022 | 1.240 | 1.240 | 1.100 | 1.170 | 1,162,158 | -0.07(-5.65%) |
Nov 21, 2022 | 1.210 | 1.310 | 1.200 | 1.240 | 1,060,350 | +0.00(+0.00%) |
Nov 18, 2022 | 1.440 | 1.440 | 1.200 | 1.240 | 1,710,285 | -0.20(-13.89%) |
Nov 17, 2022 | 1.540 | 1.579 | 1.430 | 1.440 | 590,127 | -0.10(-6.49%) |
Nov 16, 2022 | 1.640 | 1.680 | 1.520 | 1.540 | 817,981 | -0.15(-8.88%) |
Nov 15, 2022 | 1.680 | 1.798 | 1.640 | 1.690 | 1,443,260 | +0.11(+6.96%) |
Nov 14, 2022 | 1.580 | 1.660 | 1.500 | 1.580 | 1,079,250 | -0.02(-1.25%) |
Nov 11, 2022 | 1.620 | 1.700 | 1.521 | 1.600 | 1,219,974 | -0.03(-1.84%) |
Nov 10, 2022 | 1.590 | 1.730 | 1.560 | 1.630 | 1,684,810 | +0.19(+13.19%) |
Nov 09, 2022 | 1.630 | 1.665 | 1.370 | 1.440 | 2,629,642 | -0.22(-13.25%) |
Nov 08, 2022 | 1.700 | 1.758 | 1.590 | 1.660 | 709,978 | -0.03(-1.78%) |
Nov 07, 2022 | 1.710 | 1.710 | 1.600 | 1.690 | 613,640 | -0.01(-0.59%) |
Nov 04, 2022 | 1.780 | 1.785 | 1.650 | 1.700 | 528,312 | -0.05(-2.86%) |
Nov 03, 2022 | 1.760 | 1.860 | 1.730 | 1.750 | 320,308 | -0.02(-1.13%) |
Nov 02, 2022 | 1.970 | 1.740 | 1.770 | 729,868 | -0.18(-9.23%) | |
Nov 01, 2022 | 1.990 | 2.055 | 1.930 | 1.950 | 506,352 | +0.00(+0.00%) |
Oct 31, 2022 | 1.870 | 2.010 | 1.830 | 1.950 | 561,033 | +0.11(+6.27%) |
Oct 28, 2022 | 1.810 | 1.870 | 1.730 | 1.835 | 337,635 | +0.05(+3.09%) |
Oct 27, 2022 | 1.880 | 1.965 | 1.770 | 1.780 | 354,886 | -0.06(-3.26%) |
Oct 26, 2022 | 1.880 | 2.010 | 1.820 | 1.840 | 518,936 | -0.05(-2.65%) |
Oct 25, 2022 | 1.730 | 1.965 | 1.710 | 1.890 | 803,188 | +0.16(+9.25%) |
Oct 24, 2022 | 1.790 | 1.790 | 1.600 | 1.730 | 793,484 | -0.04(-2.26%) |
Oct 21, 2022 | 1.790 | 1.800 | 1.700 | 1.770 | 494,951 | -0.02(-1.12%) |
Oct 20, 2022 | 1.690 | 1.860 | 1.690 | 1.790 | 678,699 | +0.07(+4.07%) |
Oct 19, 2022 | 1.910 | 1.910 | 1.700 | 1.720 | 741,410 | -0.21(-10.88%) |
Oct 18, 2022 | 1.950 | 2.040 | 1.880 | 1.930 | 586,409 | +0.06(+3.21%) |
Oct 17, 2022 | 1.830 | 1.920 | 1.815 | 1.870 | 541,808 | +0.08(+4.47%) |
Oct 14, 2022 | 2.000 | 2.005 | 1.750 | 1.790 | 1,209,795 | -0.17(-8.67%) |
Oct 13, 2022 | 1.940 | 2.010 | 1.840 | 1.960 | 1,419,890 | -0.04(-2.00%) |
Oct 12, 2022 | 2.000 | 2.020 | 1.920 | 2.000 | 690,702 | +0.02(+1.01%) |
Oct 11, 2022 | 2.160 | 2.180 | 1.960 | 1.980 | 851,538 | -0.19(-8.76%) |
Oct 10, 2022 | 2.310 | 2.310 | 2.150 | 2.170 | 358,808 | -0.15(-6.47%) |
Oct 07, 2022 | 2.270 | 2.335 | 2.230 | 2.320 | 437,906 | +0.00(+0.00%) |
Oct 06, 2022 | 2.260 | 2.405 | 2.250 | 2.320 | 546,679 | +0.04(+1.75%) |
Oct 05, 2022 | 2.340 | 2.400 | 2.220 | 2.280 | 426,843 | -0.11(-4.60%) |
Oct 04, 2022 | 2.340 | 2.430 | 2.310 | 2.390 | 681,652 | +0.20(+9.13%) |