Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.420 | 1.427 | 1.320 | 1.370 | 47,239 | -0.09(-6.30%) |
Oct 28, 2022 | 1.390 | 1.750 | 1.370 | 1.462 | 336,176 | +0.11(+8.32%) |
Oct 27, 2022 | 1.400 | 1.400 | 1.330 | 1.350 | 4,415 | -0.01(-0.75%) |
Oct 26, 2022 | 1.330 | 1.397 | 1.285 | 1.360 | 33,783 | +0.11(+8.80%) |
Oct 25, 2022 | 1.310 | 1.320 | 1.230 | 1.250 | 26,574 | -0.07(-5.30%) |
Oct 24, 2022 | 1.320 | 1.360 | 1.280 | 1.320 | 10,707 | -0.03(-2.22%) |
Oct 21, 2022 | 1.376 | 1.376 | 1.335 | 1.350 | 6,194 | -0.01(-1.10%) |
Oct 20, 2022 | 1.405 | 1.405 | 1.350 | 1.365 | 8,230 | -0.03(-2.50%) |
Oct 19, 2022 | 1.410 | 1.450 | 1.390 | 1.400 | 3,176 | -0.05(-3.45%) |
Oct 18, 2022 | 1.380 | 1.520 | 1.380 | 1.450 | 46,659 | +0.05(+3.58%) |
Oct 17, 2022 | 1.420 | 1.421 | 1.340 | 1.400 | 20,013 | +0.03(+2.19%) |
Oct 14, 2022 | 1.280 | 1.390 | 1.280 | 1.370 | 35,767 | +0.08(+6.28%) |
Oct 13, 2022 | 1.310 | 1.310 | 1.289 | 1.289 | 4,327 | -0.04(-3.08%) |
Oct 12, 2022 | 1.308 | 1.407 | 1.280 | 1.330 | 47,810 | +0.04(+2.70%) |
Oct 11, 2022 | 1.260 | 1.349 | 1.260 | 1.295 | 4,919 | +0.02(+1.97%) |
Oct 10, 2022 | 1.340 | 1.340 | 1.270 | 1.270 | 3,551 | -0.07(-5.22%) |
Oct 07, 2022 | 1.460 | 1.460 | 1.300 | 1.340 | 20,495 | -0.02(-1.47%) |
Oct 06, 2022 | 1.380 | 1.375 | 1.261 | 1.360 | 12,209 | -0.02(-1.45%) |
Oct 05, 2022 | 1.280 | 1.400 | 1.260 | 1.380 | 60,963 | +0.06(+4.43%) |
Oct 04, 2022 | 1.220 | 1.380 | 1.220 | 1.321 | 64,855 | +0.09(+7.43%) |
Oct 03, 2022 | 1.250 | 1.250 | 1.220 | 1.230 | 3,503 | +0.00(+0.00%) |
Sep 30, 2022 | 1.230 | 1.320 | 1.220 | 1.230 | 2,930 | -0.01(-0.81%) |
Sep 29, 2022 | 1.320 | 1.327 | 1.210 | 1.240 | 35,941 | -0.12(-8.66%) |
Sep 28, 2022 | 1.240 | 1.400 | 1.240 | 1.358 | 34,209 | +0.14(+11.28%) |
Sep 27, 2022 | 1.240 | 1.240 | 1.210 | 1.220 | 6,154 | -0.00(-0.06%) |
Sep 26, 2022 | 1.270 | 1.270 | 1.210 | 1.221 | 4,312 | +0.01(+0.88%) |
Sep 23, 2022 | 1.200 | 1.260 | 1.190 | 1.210 | 12,047 | +0.00(+0.00%) |
Sep 22, 2022 | 1.350 | 1.350 | 1.210 | 1.210 | 31,316 | -0.13(-9.69%) |
Sep 21, 2022 | 1.370 | 1.370 | 1.300 | 1.340 | 1,848 | -0.03(-2.20%) |
Sep 20, 2022 | 1.370 | 1.380 | 1.310 | 1.370 | 22,631 | +0.01(+0.74%) |
Sep 19, 2022 | 1.410 | 1.410 | 1.330 | 1.360 | 18,803 | -0.06(-4.23%) |
Sep 16, 2022 | 1.450 | 1.450 | 1.420 | 1.420 | 12,640 | -0.04(-2.74%) |
Sep 15, 2022 | 1.512 | 1.512 | 1.460 | 1.460 | 13,541 | -0.01(-0.68%) |
Sep 14, 2022 | 1.530 | 1.580 | 1.470 | 1.470 | 43,863 | -0.03(-2.22%) |
Sep 13, 2022 | 1.480 | 1.540 | 1.470 | 1.503 | 3,183 | +0.00(+0.23%) |
Sep 12, 2022 | 1.470 | 1.520 | 1.460 | 1.500 | 5,255 | +0.05(+3.45%) |
Sep 09, 2022 | 1.540 | 1.580 | 1.450 | 1.450 | 20,429 | -0.07(-4.61%) |
Sep 08, 2022 | 1.500 | 1.573 | 1.480 | 1.520 | 6,057 | -0.04(-2.56%) |
Sep 07, 2022 | 1.470 | 1.580 | 1.470 | 1.560 | 16,202 | +0.07(+4.70%) |
Sep 06, 2022 | 1.550 | 1.550 | 1.460 | 1.490 | 40,437 | -0.02(-1.32%) |
Sep 02, 2022 | 1.520 | 1.620 | 1.480 | 1.510 | 25,640 | -0.02(-1.31%) |
Sep 01, 2022 | 1.590 | 1.585 | 1.520 | 1.530 | 18,563 | -0.07(-4.38%) |
Aug 31, 2022 | 1.570 | 1.630 | 1.530 | 1.600 | 39,374 | +0.04(+2.56%) |
Aug 30, 2022 | 1.630 | 1.660 | 1.550 | 1.560 | 36,295 | -0.04(-2.65%) |
Aug 29, 2022 | 1.600 | 1.680 | 1.600 | 1.603 | 15,492 | +0.00(+0.16%) |
Aug 26, 2022 | 1.700 | 1.720 | 1.600 | 1.600 | 35,923 | -0.12(-6.98%) |
Aug 25, 2022 | 1.830 | 1.830 | 1.690 | 1.720 | 40,656 | -0.01(-0.58%) |
Aug 24, 2022 | 1.700 | 1.880 | 1.690 | 1.730 | 127,201 | -0.01(-0.60%) |
Aug 23, 2022 | 1.670 | 1.790 | 1.670 | 1.740 | 30,578 | +0.04(+2.38%) |
Aug 22, 2022 | 1.730 | 1.770 | 1.680 | 1.700 | 31,056 | -0.09(-5.02%) |
Aug 19, 2022 | 1.830 | 1.850 | 1.760 | 1.790 | 50,273 | -0.10(-5.29%) |
Aug 18, 2022 | 1.750 | 1.920 | 1.660 | 1.890 | 58,137 | +0.09(+5.00%) |
Aug 17, 2022 | 1.620 | 1.890 | 1.620 | 1.800 | 136,238 | +0.18(+11.11%) |
Aug 16, 2022 | 1.740 | 1.790 | 1.620 | 1.620 | 200,827 | -0.15(-8.47%) |
Aug 15, 2022 | 1.780 | 1.960 | 1.760 | 1.770 | 146,170 | -0.19(-9.69%) |
Aug 12, 2022 | 1.820 | 1.990 | 1.620 | 1.960 | 389,771 | +0.09(+4.81%) |
Aug 11, 2022 | 1.900 | 2.060 | 1.820 | 1.870 | 918,982 | -0.15(-7.43%) |
Aug 10, 2022 | 2.210 | 2.650 | 1.920 | 2.020 | 50,674,576 | +0.56(+38.36%) |
Aug 09, 2022 | 1.600 | 1.600 | 1.350 | 1.460 | 145,599 | -0.13(-8.18%) |
Aug 08, 2022 | 1.850 | 1.880 | 1.520 | 1.590 | 579,928 | -0.01(-0.62%) |
Aug 05, 2022 | 1.350 | 1.790 | 1.320 | 1.600 | 361,991 | +0.28(+21.21%) |
Aug 04, 2022 | 1.310 | 1.390 | 1.300 | 1.320 | 23,461 | -0.03(-2.22%) |
Aug 03, 2022 | 1.280 | 1.400 | 1.280 | 1.350 | 21,545 | +0.09(+7.14%) |
Aug 02, 2022 | 1.190 | 1.390 | 1.180 | 1.260 | 130,061 | +0.08(+6.78%) |