Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.582 | 1.637 | 1.490 | 1.490 | 25,787 | -0.09(-5.81%) |
Oct 28, 2022 | 1.646 | 1.655 | 1.563 | 1.582 | 38,358 | -0.07(-4.44%) |
Oct 27, 2022 | 1.646 | 1.720 | 1.600 | 1.655 | 25,759 | -0.08(-4.76%) |
Oct 26, 2022 | 1.683 | 1.738 | 1.655 | 1.738 | 6,780 | +0.11(+6.78%) |
Oct 25, 2022 | 1.729 | 1.729 | 1.609 | 1.628 | 18,047 | +0.05(+2.91%) |
Oct 24, 2022 | 1.812 | 1.812 | 1.579 | 1.582 | 16,199 | -0.23(-12.69%) |
Oct 21, 2022 | 1.729 | 1.812 | 1.729 | 1.812 | 5,703 | +0.07(+4.23%) |
Oct 20, 2022 | 1.747 | 1.747 | 1.692 | 1.738 | 5,154 | +0.06(+3.85%) |
Oct 19, 2022 | 1.600 | 1.674 | 1.574 | 1.674 | 7,653 | +0.09(+5.81%) |
Oct 18, 2022 | 1.729 | 1.738 | 1.536 | 1.582 | 27,398 | -0.01(-0.58%) |
Oct 17, 2022 | 1.692 | 1.839 | 1.591 | 1.591 | 24,538 | -0.14(-7.98%) |
Oct 14, 2022 | 1.793 | 1.793 | 1.582 | 1.729 | 16,190 | -0.07(-4.08%) |
Oct 13, 2022 | 1.839 | 1.931 | 1.784 | 1.803 | 22,978 | -0.04(-2.00%) |
Oct 12, 2022 | 1.876 | 1.885 | 1.793 | 1.839 | 7,821 | +0.04(+2.04%) |
Oct 11, 2022 | 2.042 | 2.042 | 1.768 | 1.803 | 70,405 | -0.32(-15.15%) |
Oct 10, 2022 | 2.115 | 2.180 | 2.014 | 2.124 | 6,803 | -0.06(-2.53%) |
Oct 06, 2022 | 2.180 | 446 | +0.01(+0.42%) | |||
Oct 05, 2022 | 2.115 | 2.180 | 2.051 | 2.170 | 12,191 | +0.02(+0.86%) |
Oct 04, 2022 | 2.106 | 2.189 | 2.051 | 2.152 | 6,717 | -0.04(-1.68%) |
Oct 03, 2022 | 1.968 | 2.207 | 1.876 | 2.189 | 5,143 | +0.14(+6.73%) |
Sep 30, 2022 | 2.198 | 2.198 | 2.051 | 2.051 | 5,995 | -0.12(-5.51%) |
Sep 29, 2022 | 2.115 | 2.180 | 2.094 | 2.170 | 1,054 | -0.03(-1.26%) |
Sep 28, 2022 | 2.005 | 2.207 | 2.005 | 2.198 | 7,405 | +0.06(+2.80%) |
Sep 27, 2022 | 2.069 | 2.161 | 2.069 | 2.138 | 4,004 | +0.00(+0.00%) |
Sep 26, 2022 | 2.014 | 2.143 | 2.005 | 2.138 | 5,074 | +0.13(+6.65%) |
Sep 23, 2022 | 2.032 | 2.032 | 1.986 | 2.005 | 1,440 | +0.06(+2.83%) |
Sep 22, 2022 | 2.032 | 2.124 | 1.904 | 1.950 | 4,846 | -0.07(-3.64%) |
Sep 21, 2022 | 2.051 | 2.124 | 1.979 | 2.023 | 11,682 | -0.12(-5.58%) |
Sep 20, 2022 | 2.023 | 2.180 | 1.858 | 2.143 | 29,140 | +0.17(+8.37%) |
Sep 19, 2022 | 1.885 | 1.986 | 1.839 | 1.977 | 16,973 | +0.14(+7.50%) |
Sep 16, 2022 | 1.950 | 2.106 | 1.839 | 1.839 | 41,672 | -0.10(-5.21%) |
Sep 15, 2022 | 2.198 | 2.198 | 1.941 | 1.941 | 14,199 | -0.18(-8.66%) |
Sep 14, 2022 | 2.198 | 2.244 | 2.069 | 2.124 | 17,450 | -0.10(-4.55%) |
Sep 13, 2022 | 2.161 | 2.262 | 2.026 | 2.226 | 28,894 | +0.04(+1.68%) |
Sep 12, 2022 | 2.281 | 2.277 | 2.124 | 2.189 | 1,413 | -0.05(-2.06%) |
Sep 09, 2022 | 2.198 | 2.272 | 2.152 | 2.235 | 9,699 | +0.08(+3.85%) |
Sep 08, 2022 | 2.216 | 2.226 | 2.023 | 2.152 | 18,381 | +0.03(+1.30%) |
Sep 07, 2022 | 2.078 | 2.216 | 2.069 | 2.124 | 19,029 | -0.05(-2.12%) |
Sep 06, 2022 | 2.216 | 2.382 | 2.023 | 2.170 | 42,964 | -0.11(-4.84%) |
Sep 02, 2022 | 2.336 | 2.391 | 2.253 | 2.281 | 14,981 | -0.12(-4.98%) |
Sep 01, 2022 | 2.391 | 2.492 | 2.354 | 2.400 | 33,420 | +0.00(+0.00%) |
Aug 31, 2022 | 2.400 | 2.483 | 2.391 | 2.400 | 4,544 | -0.06(-2.61%) |
Aug 30, 2022 | 2.511 | 2.511 | 2.446 | 2.465 | 13,028 | -0.02(-0.74%) |
Aug 29, 2022 | 2.391 | 2.483 | 2.391 | 2.483 | 2,951 | -0.01(-0.37%) |
Aug 26, 2022 | 2.502 | 2.520 | 2.492 | 2.492 | 5,361 | +0.00(+0.00%) |
Aug 25, 2022 | 2.502 | 2.529 | 2.437 | 2.492 | 9,515 | +0.06(+2.65%) |
Aug 24, 2022 | 2.529 | 2.575 | 2.400 | 2.428 | 24,715 | -0.11(-4.35%) |
Aug 23, 2022 | 2.410 | 2.566 | 2.400 | 2.538 | 19,442 | +0.00(+0.00%) |
Aug 22, 2022 | 2.456 | 2.538 | 2.456 | 2.538 | 676 | -0.00(-0.18%) |
Aug 19, 2022 | 2.474 | 2.593 | 2.474 | 2.543 | 15,533 | -0.00(-0.18%) |
Aug 18, 2022 | 2.428 | 2.575 | 2.428 | 2.547 | 4,559 | +0.07(+2.97%) |
Aug 17, 2022 | 2.465 | 2.557 | 2.465 | 2.474 | 3,134 | -0.09(-3.58%) |
Aug 16, 2022 | 2.621 | 2.621 | 2.465 | 2.566 | 11,055 | -0.06(-2.11%) |
Aug 15, 2022 | 2.621 | 2.621 | 2.511 | 2.621 | 9,556 | +0.01(+0.35%) |
Aug 12, 2022 | 2.456 | 2.621 | 2.456 | 2.612 | 12,444 | -0.01(-0.35%) |
Aug 11, 2022 | 2.538 | 2.621 | 2.483 | 2.621 | 9,695 | +0.12(+4.78%) |
Aug 10, 2022 | 2.483 | 2.603 | 2.456 | 2.502 | 14,494 | +0.02(+0.74%) |
Aug 09, 2022 | 2.621 | 2.690 | 2.400 | 2.483 | 20,037 | -0.24(-8.78%) |
Aug 08, 2022 | 2.750 | 2.750 | 2.658 | 2.722 | 17,583 | -0.03(-1.00%) |
Aug 05, 2022 | 2.529 | 2.759 | 2.472 | 2.750 | 37,577 | +0.10(+3.82%) |
Aug 04, 2022 | 2.557 | 2.649 | 2.547 | 2.649 | 6,497 | +0.10(+3.97%) |
Aug 03, 2022 | 2.538 | 2.630 | 2.538 | 2.547 | 2,061 | +0.09(+3.75%) |
Aug 02, 2022 | 2.538 | 2.649 | 2.456 | 2.456 | 16,540 | -0.11(-4.30%) |