Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.756 | 1.834 | 1.717 | 1.815 | 263,845 | +0.02(+1.09%) |
Oct 28, 2022 | 1.776 | 1.805 | 1.747 | 1.795 | 196,876 | -0.01(-0.54%) |
Oct 27, 2022 | 1.825 | 1.874 | 1.795 | 1.805 | 245,870 | -0.05(-2.63%) |
Oct 26, 2022 | 1.815 | 1.912 | 1.812 | 1.854 | 491,814 | -0.01(-0.52%) |
Oct 25, 2022 | 1.825 | 1.878 | 1.805 | 1.864 | 329,621 | +0.02(+1.33%) |
Oct 24, 2022 | 1.759 | 1.864 | 1.721 | 1.839 | 271,507 | +0.05(+3.01%) |
Oct 21, 2022 | 1.737 | 1.786 | 1.736 | 1.786 | 248,486 | +0.06(+3.39%) |
Oct 20, 2022 | 1.766 | 1.813 | 1.727 | 1.727 | 105,282 | -0.04(-2.21%) |
Oct 19, 2022 | 1.825 | 1.825 | 1.708 | 1.766 | 223,668 | -0.06(-3.21%) |
Oct 18, 2022 | 1.844 | 1.844 | 1.761 | 1.825 | 225,173 | +0.06(+3.31%) |
Oct 17, 2022 | 1.776 | 1.805 | 1.766 | 1.766 | 106,909 | +0.03(+1.69%) |
Oct 14, 2022 | 1.766 | 1.776 | 1.727 | 1.737 | 365,612 | -0.04(-2.20%) |
Oct 13, 2022 | 1.717 | 1.805 | 1.708 | 1.776 | 164,747 | +0.05(+2.82%) |
Oct 12, 2022 | 1.727 | 1.766 | 1.709 | 1.727 | 98,581 | -0.02(-1.12%) |
Oct 11, 2022 | 1.776 | 1.825 | 1.708 | 1.747 | 172,337 | -0.02(-1.11%) |
Oct 10, 2022 | 1.795 | 1.795 | 1.751 | 1.766 | 98,741 | -0.01(-0.55%) |
Oct 07, 2022 | 1.805 | 1.830 | 1.766 | 1.776 | 142,616 | -0.06(-3.19%) |
Oct 06, 2022 | 1.873 | 1.912 | 1.825 | 1.834 | 98,004 | -0.06(-3.09%) |
Oct 05, 2022 | 1.883 | 1.920 | 1.825 | 1.893 | 376,157 | +0.02(+1.04%) |
Oct 04, 2022 | 1.873 | 1.912 | 1.854 | 1.873 | 228,285 | +0.04(+2.13%) |
Oct 03, 2022 | 1.708 | 1.854 | 1.698 | 1.834 | 240,693 | +0.13(+7.43%) |
Sep 30, 2022 | 1.649 | 1.736 | 1.649 | 1.708 | 278,012 | +0.03(+1.74%) |
Sep 29, 2022 | 1.639 | 1.717 | 1.620 | 1.678 | 186,143 | -0.01(-0.58%) |
Sep 28, 2022 | 1.678 | 1.708 | 1.649 | 1.688 | 337,611 | +0.03(+1.77%) |
Sep 27, 2022 | 1.678 | 1.727 | 1.630 | 1.659 | 288,860 | -0.01(-0.58%) |
Sep 26, 2022 | 1.708 | 1.732 | 1.620 | 1.669 | 399,057 | -0.06(-3.39%) |
Sep 23, 2022 | 1.737 | 1.756 | 1.620 | 1.727 | 879,600 | -0.05(-2.75%) |
Sep 22, 2022 | 1.756 | 1.797 | 1.737 | 1.776 | 187,234 | +0.00(+0.00%) |
Sep 21, 2022 | 1.864 | 1.864 | 1.766 | 1.776 | 240,295 | -0.05(-2.67%) |
Sep 20, 2022 | 1.816 | 1.878 | 1.805 | 1.825 | 129,745 | -0.03(-1.58%) |
Sep 19, 2022 | 1.766 | 1.878 | 1.766 | 1.854 | 194,761 | +0.07(+3.83%) |
Sep 16, 2022 | 1.766 | 1.805 | 1.737 | 1.786 | 217,709 | -0.02(-1.08%) |
Sep 15, 2022 | 1.909 | 1.946 | 1.805 | 1.805 | 262,388 | -0.11(-5.61%) |
Sep 14, 2022 | 1.893 | 1.922 | 1.864 | 1.912 | 267,231 | +0.05(+2.62%) |
Sep 13, 2022 | 1.893 | 1.952 | 1.844 | 1.864 | 258,281 | -0.05(-2.55%) |
Sep 12, 2022 | 1.942 | 2.000 | 1.873 | 1.912 | 255,402 | +0.01(+0.51%) |
Sep 09, 2022 | 1.952 | 1.952 | 1.844 | 1.903 | 283,172 | +0.03(+1.56%) |
Sep 08, 2022 | 1.873 | 1.912 | 1.815 | 1.873 | 337,384 | +0.00(+0.00%) |
Sep 07, 2022 | 1.805 | 1.898 | 1.805 | 1.873 | 488,473 | +0.07(+3.78%) |
Sep 06, 2022 | 1.805 | 1.864 | 1.772 | 1.805 | 320,096 | -0.02(-1.07%) |
Sep 02, 2022 | 1.786 | 1.903 | 1.756 | 1.825 | 232,171 | +0.02(+1.08%) |
Sep 01, 2022 | 1.747 | 1.825 | 1.708 | 1.805 | 211,444 | +0.05(+2.78%) |
Aug 31, 2022 | 1.844 | 1.942 | 1.756 | 1.756 | 265,851 | -0.13(-6.74%) |
Aug 30, 2022 | 1.854 | 1.952 | 1.805 | 1.883 | 463,452 | +0.03(+1.58%) |
Aug 29, 2022 | 1.815 | 1.905 | 1.776 | 1.854 | 362,727 | +0.04(+2.15%) |
Aug 26, 2022 | 1.874 | 1.922 | 1.791 | 1.815 | 381,766 | -0.07(-3.63%) |
Aug 25, 2022 | 1.893 | 1.893 | 1.791 | 1.883 | 234,201 | +0.02(+1.05%) |
Aug 24, 2022 | 1.825 | 1.883 | 1.776 | 1.864 | 319,684 | +0.02(+1.06%) |
Aug 23, 2022 | 1.727 | 1.854 | 1.678 | 1.844 | 306,533 | +0.12(+6.78%) |
Aug 22, 2022 | 1.610 | 1.776 | 1.590 | 1.727 | 252,290 | +0.07(+4.12%) |
Aug 19, 2022 | 1.659 | 1.678 | 1.630 | 1.659 | 260,694 | -0.05(-2.86%) |
Aug 18, 2022 | 1.815 | 1.903 | 1.698 | 1.708 | 842,519 | -0.14(-7.41%) |
Aug 17, 2022 | 1.864 | 1.893 | 1.786 | 1.844 | 295,738 | -0.01(-0.53%) |
Aug 16, 2022 | 1.737 | 1.864 | 1.708 | 1.854 | 235,966 | +0.08(+4.40%) |
Aug 15, 2022 | 1.737 | 1.786 | 1.732 | 1.776 | 25,218 | -0.01(-0.55%) |
Aug 12, 2022 | 1.727 | 1.795 | 1.717 | 1.786 | 127,290 | +0.07(+3.98%) |
Aug 11, 2022 | 1.747 | 1.795 | 1.717 | 1.717 | 177,291 | -0.04(-2.22%) |
Aug 10, 2022 | 1.756 | 1.766 | 1.678 | 1.756 | 387,882 | +0.09(+5.26%) |
Aug 09, 2022 | 1.717 | 1.737 | 1.639 | 1.669 | 190,783 | -0.08(-4.47%) |
Aug 08, 2022 | 1.786 | 1.825 | 1.737 | 1.747 | 320,447 | -0.02(-1.11%) |
Aug 05, 2022 | 1.590 | 1.786 | 1.571 | 1.766 | 402,447 | +0.13(+7.74%) |
Aug 04, 2022 | 1.659 | 1.717 | 1.591 | 1.639 | 343,817 | -0.02(-1.18%) |
Aug 03, 2022 | 1.620 | 1.659 | 1.600 | 1.659 | 219,977 | +0.06(+3.66%) |
Aug 02, 2022 | 1.600 | 1.683 | 1.561 | 1.600 | 541,402 | -0.05(-2.96%) |