Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.200 | 1.710 | 1.200 | 1.530 | 328,249 | +0.35(+29.66%) |
Dec 29, 2022 | 1.100 | 1.180 | 1.080 | 1.180 | 41,349 | +0.05(+4.42%) |
Dec 28, 2022 | 1.130 | 1.160 | 1.130 | 1.130 | 46,961 | -0.01(-0.88%) |
Dec 27, 2022 | 1.250 | 1.250 | 1.070 | 1.140 | 24,329 | -0.06(-5.00%) |
Dec 23, 2022 | 1.150 | 1.224 | 1.077 | 1.200 | 53,636 | +0.02(+1.69%) |
Dec 22, 2022 | 1.210 | 1.250 | 1.160 | 1.180 | 24,722 | -0.08(-6.35%) |
Dec 21, 2022 | 1.430 | 1.659 | 1.190 | 1.260 | 85,257 | -0.19(-13.10%) |
Dec 20, 2022 | 1.460 | 1.490 | 1.406 | 1.450 | 14,509 | +0.01(+0.69%) |
Dec 19, 2022 | 1.460 | 1.490 | 1.402 | 1.440 | 23,054 | -0.06(-4.00%) |
Dec 16, 2022 | 1.530 | 1.530 | 1.470 | 1.500 | 25,566 | -0.01(-0.66%) |
Dec 15, 2022 | 1.630 | 1.660 | 1.470 | 1.510 | 34,973 | -0.14(-8.48%) |
Dec 14, 2022 | 1.818 | 1.900 | 1.611 | 1.650 | 31,654 | -0.13(-7.30%) |
Dec 13, 2022 | 2.020 | 2.120 | 1.700 | 1.780 | 91,279 | -0.10(-5.32%) |
Dec 12, 2022 | 1.930 | 2.000 | 1.830 | 1.880 | 98,451 | +0.04(+2.17%) |
Dec 09, 2022 | 1.600 | 1.960 | 1.580 | 1.840 | 113,266 | +0.27(+17.20%) |
Dec 08, 2022 | 1.510 | 1.700 | 1.510 | 1.570 | 20,221 | -0.01(-0.63%) |
Dec 07, 2022 | 1.700 | 1.700 | 1.580 | 1.580 | 8,627 | -0.04(-2.77%) |
Dec 06, 2022 | 1.660 | 1.781 | 1.625 | 1.625 | 17,013 | -0.02(-1.52%) |
Dec 05, 2022 | 1.890 | 1.890 | 1.650 | 1.650 | 41,505 | -0.19(-10.33%) |
Dec 02, 2022 | 1.810 | 1.854 | 1.800 | 1.840 | 23,867 | +0.01(+0.55%) |
Dec 01, 2022 | 1.950 | 1.985 | 1.830 | 1.830 | 29,233 | -0.10(-5.18%) |
Nov 30, 2022 | 1.970 | 1.970 | 1.895 | 1.930 | 20,562 | -0.03(-1.53%) |
Nov 29, 2022 | 2.030 | 2.030 | 1.920 | 1.960 | 21,182 | -0.07(-3.45%) |
Nov 28, 2022 | 2.050 | 2.150 | 2.000 | 2.030 | 9,659 | -0.05(-2.40%) |
Nov 25, 2022 | 2.024 | 2.080 | 2.024 | 2.080 | 2,550 | +0.02(+1.22%) |
Nov 23, 2022 | 2.080 | 2.162 | 2.010 | 2.055 | 30,480 | -0.04(-2.14%) |
Nov 22, 2022 | 2.160 | 2.160 | 2.000 | 2.100 | 38,708 | +0.04(+1.94%) |
Nov 21, 2022 | 1.990 | 2.060 | 1.950 | 2.060 | 18,707 | +0.14(+7.29%) |
Nov 18, 2022 | 1.960 | 2.090 | 1.920 | 1.920 | 13,414 | -0.06(-3.03%) |
Nov 17, 2022 | 2.060 | 2.060 | 1.960 | 1.980 | 10,376 | -0.18(-8.33%) |
Nov 16, 2022 | 2.150 | 2.160 | 2.100 | 2.160 | 4,367 | +0.01(+0.47%) |
Nov 15, 2022 | 1.900 | 2.150 | 1.880 | 2.150 | 32,520 | +0.21(+10.82%) |
Nov 14, 2022 | 1.880 | 2.000 | 1.880 | 1.940 | 18,090 | +0.06(+3.19%) |
Nov 11, 2022 | 1.860 | 1.930 | 1.710 | 1.880 | 29,708 | -0.03(-1.57%) |
Nov 10, 2022 | 1.810 | 1.920 | 1.700 | 1.910 | 41,494 | +0.07(+3.80%) |
Nov 09, 2022 | 1.930 | 2.000 | 1.840 | 1.840 | 33,811 | -0.12(-6.30%) |
Nov 08, 2022 | 1.950 | 2.050 | 1.914 | 1.964 | 40,090 | +0.02(+0.97%) |
Nov 07, 2022 | 1.920 | 2.000 | 1.910 | 1.945 | 23,940 | -0.01(-0.77%) |
Nov 04, 2022 | 2.140 | 2.140 | 1.940 | 1.960 | 21,028 | -0.08(-3.92%) |
Nov 03, 2022 | 2.170 | 2.170 | 2.040 | 2.040 | 12,313 | -0.05(-2.58%) |
Nov 02, 2022 | 2.060 | 2.130 | 2.050 | 2.094 | 18,019 | +0.02(+1.16%) |
Nov 01, 2022 | 2.020 | 2.110 | 2.010 | 2.070 | 22,178 | +0.04(+1.97%) |
Oct 31, 2022 | 2.040 | 2.140 | 1.985 | 2.030 | 55,307 | +0.00(+0.00%) |
Oct 28, 2022 | 2.100 | 2.100 | 1.920 | 2.030 | 54,964 | -0.05(-2.40%) |
Oct 27, 2022 | 2.400 | 2.422 | 2.040 | 2.080 | 94,424 | -0.35(-14.40%) |
Oct 26, 2022 | 2.720 | 2.725 | 2.380 | 2.430 | 105,314 | -0.16(-6.18%) |
Oct 25, 2022 | 2.310 | 2.680 | 2.190 | 2.590 | 147,529 | +0.37(+16.67%) |
Oct 24, 2022 | 2.220 | 2.308 | 2.130 | 2.220 | 74,004 | +0.05(+2.30%) |
Oct 21, 2022 | 2.400 | 2.400 | 2.160 | 2.170 | 55,256 | -0.22(-9.21%) |
Oct 20, 2022 | 2.320 | 2.600 | 2.110 | 2.390 | 204,241 | +0.08(+3.46%) |
Oct 19, 2022 | 2.700 | 2.710 | 2.280 | 2.310 | 146,273 | -0.43(-15.73%) |
Oct 18, 2022 | 3.820 | 3.900 | 2.620 | 2.741 | 512,914 | -2.26(-45.18%) |
Oct 17, 2022 | 4.100 | 5.480 | 4.051 | 5.000 | 190,484 | +0.47(+10.50%) |
Oct 14, 2022 | 4.750 | 4.850 | 3.777 | 4.525 | 120,506 | -0.72(-13.81%) |
Oct 13, 2022 | 5.540 | 5.747 | 4.987 | 5.250 | 11,245 | -0.36(-6.42%) |
Oct 12, 2022 | 5.367 | 5.742 | 5.150 | 5.610 | 5,822 | +0.11(+2.00%) |
Oct 11, 2022 | 5.737 | 5.850 | 5.277 | 5.500 | 7,388 | -0.01(-0.23%) |
Oct 10, 2022 | 6.103 | 6.103 | 5.115 | 5.513 | 9,945 | -0.09(-1.56%) |
Oct 07, 2022 | 5.650 | 5.812 | 5.570 | 5.600 | 5,536 | -0.18(-3.07%) |
Oct 06, 2022 | 6.000 | 6.112 | 5.500 | 5.777 | 17,223 | -0.30(-4.90%) |
Oct 05, 2022 | 5.000 | 6.250 | 4.878 | 6.075 | 32,618 | +1.32(+27.76%) |
Oct 04, 2022 | 4.925 | 5.100 | 4.625 | 4.755 | 10,165 | -0.11(-2.31%) |