Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.442 | 1.520 | 1.410 | 1.520 | 5,787 | +0.03(+2.01%) |
Oct 28, 2022 | 1.495 | 1.495 | 1.450 | 1.490 | 25,875 | +0.04(+2.76%) |
Oct 27, 2022 | 1.410 | 1.495 | 1.410 | 1.450 | 40,545 | +0.03(+2.11%) |
Oct 26, 2022 | 1.440 | 1.455 | 1.404 | 1.420 | 7,362 | +0.02(+1.43%) |
Oct 24, 2022 | 1.400 | 0 | +0.02(+1.44%) | |||
Oct 21, 2022 | 1.395 | 1.400 | 1.380 | 1.380 | 1,708 | -0.01(-1.07%) |
Oct 20, 2022 | 1.440 | 1.440 | 1.395 | 1.395 | 4,919 | +0.03(+2.57%) |
Oct 19, 2022 | 1.480 | 1.480 | 1.360 | 1.360 | 22,138 | -0.06(-4.23%) |
Oct 18, 2022 | 1.420 | 1.420 | 1.420 | 1.420 | 69,676 | -0.03(-2.07%) |
Oct 17, 2022 | 1.400 | 1.450 | 1.400 | 1.450 | 65,265 | +0.10(+7.49%) |
Oct 14, 2022 | 1.380 | 1.380 | 1.349 | 1.349 | 19,889 | +0.03(+2.20%) |
Oct 13, 2022 | 1.320 | 1.350 | 1.300 | 1.320 | 383,693 | +0.01(+0.76%) |
Oct 12, 2022 | 1.335 | 1.335 | 1.310 | 1.310 | 52,052 | +0.00(+0.00%) |
Oct 11, 2022 | 1.360 | 1.380 | 1.300 | 1.310 | 89,667 | -0.09(-6.43%) |
Oct 10, 2022 | 1.400 | 1.400 | 1.400 | 1.400 | 24,735 | +0.05(+3.70%) |
Oct 07, 2022 | 1.310 | 1.400 | 1.310 | 1.350 | 90,740 | -0.02(-1.46%) |
Oct 06, 2022 | 1.330 | 1.400 | 1.330 | 1.370 | 22,504 | -0.08(-5.52%) |
Oct 05, 2022 | 1.465 | 1.465 | 1.450 | 1.450 | 675 | -0.01(-0.68%) |
Oct 04, 2022 | 1.381 | 1.470 | 1.381 | 1.460 | 27,962 | +0.03(+2.10%) |
Oct 03, 2022 | 1.450 | 1.450 | 1.400 | 1.430 | 39,686 | +0.04(+2.88%) |
Sep 30, 2022 | 1.390 | 1.390 | 1.313 | 1.390 | 23,028 | +0.03(+2.21%) |
Sep 29, 2022 | 1.360 | 1.360 | 1.330 | 1.360 | 49,413 | -0.00(-0.37%) |
Sep 28, 2022 | 1.365 | 1.390 | 1.365 | 1.365 | 3,860 | +0.03(+2.63%) |
Sep 27, 2022 | 1.280 | 1.400 | 1.280 | 1.330 | 60,449 | -0.02(-1.48%) |
Sep 26, 2022 | 1.394 | 1.400 | 1.332 | 1.350 | 106,263 | -0.10(-6.90%) |
Sep 23, 2022 | 1.450 | 1.450 | 1.400 | 1.450 | 82,007 | -0.05(-3.33%) |
Sep 22, 2022 | 1.470 | 1.530 | 1.470 | 1.500 | 49,437 | -0.05(-3.23%) |
Sep 21, 2022 | 1.530 | 1.600 | 1.500 | 1.550 | 48,974 | -0.03(-1.90%) |
Sep 20, 2022 | 1.580 | 1.580 | 1.580 | 1.580 | 5,672 | -0.01(-0.64%) |
Sep 16, 2022 | 1.590 | 0 | -0.01(-0.62%) | |||
Sep 15, 2022 | 1.650 | 1.650 | 1.600 | 1.600 | 10,616 | -0.09(-5.33%) |
Sep 13, 2022 | 1.690 | 1,799 | +0.02(+1.20%) | |||
Sep 12, 2022 | 1.650 | 1.680 | 1.650 | 1.670 | 143,266 | +0.06(+3.73%) |
Sep 09, 2022 | 1.680 | 1.680 | 1.580 | 1.610 | 52,380 | -0.04(-2.42%) |
Sep 08, 2022 | 1.650 | 1.650 | 1.650 | 1.650 | 59,858 | +0.02(+1.23%) |
Sep 07, 2022 | 1.612 | 1.630 | 1.610 | 1.630 | 32,301 | -0.02(-1.21%) |
Sep 06, 2022 | 1.670 | 1.670 | 1.620 | 1.650 | 19,047 | -0.08(-4.62%) |
Sep 02, 2022 | 1.730 | 1.730 | 1.730 | 1.730 | 9,000 | +0.02(+1.29%) |
Sep 01, 2022 | 1.710 | 1.710 | 1.690 | 1.708 | 128,087 | -0.05(-2.95%) |
Aug 31, 2022 | 1.750 | 1.760 | 1.750 | 1.760 | 25,817 | +0.01(+0.57%) |
Aug 30, 2022 | 1.790 | 1.790 | 1.750 | 1.750 | 11,835 | -0.10(-5.41%) |
Aug 29, 2022 | 1.750 | 1.850 | 1.750 | 1.850 | 5,400 | +0.06(+3.35%) |
Aug 26, 2022 | 1.850 | 1.850 | 1.780 | 1.790 | 31,832 | +0.04(+2.29%) |
Aug 25, 2022 | 1.820 | 1.820 | 1.750 | 1.750 | 28,500 | -0.06(-3.10%) |
Aug 24, 2022 | 1.830 | 1.840 | 1.800 | 1.806 | 13,158 | -0.07(-3.68%) |
Aug 23, 2022 | 1.840 | 1.875 | 1.840 | 1.875 | 2,506 | +0.02(+1.08%) |
Aug 22, 2022 | 1.830 | 1.863 | 1.830 | 1.855 | 32,719 | -0.04(-2.37%) |
Aug 19, 2022 | 1.900 | 1.900 | 1.900 | 1.900 | 1,500 | -0.07(-3.55%) |
Aug 18, 2022 | 1.970 | 1.970 | 1.970 | 1.970 | 288 | +0.07(+3.79%) |
Aug 16, 2022 | 1.898 | 290 | +0.01(+0.80%) | |||
Aug 15, 2022 | 1.940 | 1.940 | 1.880 | 1.883 | 4,085 | -0.04(-1.93%) |
Aug 12, 2022 | 1.925 | 1.950 | 1.915 | 1.920 | 26,540 | -0.08(-4.00%) |
Aug 11, 2022 | 2.000 | 2.000 | 2.000 | 2.000 | 2,500 | +0.06(+3.09%) |
Aug 10, 2022 | 1.940 | 1.940 | 1.940 | 1.940 | 2,500 | -0.02(-1.02%) |
Aug 09, 2022 | 1.945 | 1.960 | 1.945 | 1.960 | 61,816 | +0.02(+1.29%) |
Aug 08, 2022 | 1.940 | 1.940 | 1.900 | 1.935 | 13,342 | +0.01(+0.52%) |
Aug 05, 2022 | 1.940 | 1.940 | 1.925 | 1.925 | 22,374 | -0.01(-0.77%) |
Aug 04, 2022 | 1.930 | 1.940 | 1.900 | 1.940 | 53,303 | +0.00(+0.00%) |
Aug 03, 2022 | 1.955 | 1.955 | 1.940 | 1.940 | 3,079 | -0.03(-1.55%) |