Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.330 | 1.360 | 1.294 | 1.320 | 37,065 | +0.04(+3.13%) |
Oct 28, 2022 | 1.390 | 1.390 | 1.290 | 1.280 | 48,347 | -0.01(-0.78%) |
Oct 27, 2022 | 1.290 | 1.380 | 1.260 | 1.290 | 50,933 | -0.04(-3.01%) |
Oct 26, 2022 | 1.330 | 1.350 | 1.320 | 1.330 | 25,477 | -0.01(-0.75%) |
Oct 25, 2022 | 1.250 | 1.360 | 1.240 | 1.340 | 65,824 | +0.10(+8.06%) |
Oct 24, 2022 | 1.280 | 1.280 | 1.200 | 1.240 | 48,334 | -0.02(-1.59%) |
Oct 21, 2022 | 1.210 | 1.370 | 1.210 | 1.260 | 161,756 | +0.01(+0.80%) |
Oct 20, 2022 | 1.250 | 1.266 | 1.230 | 1.250 | 23,664 | +0.04(+3.31%) |
Oct 19, 2022 | 1.280 | 1.310 | 1.194 | 1.210 | 52,435 | -0.06(-4.72%) |
Oct 18, 2022 | 1.230 | 1.300 | 1.230 | 1.270 | 67,808 | +0.05(+4.10%) |
Oct 17, 2022 | 1.270 | 1.277 | 1.210 | 1.220 | 33,788 | -0.01(-0.81%) |
Oct 14, 2022 | 1.290 | 1.337 | 1.210 | 1.230 | 47,136 | -0.06(-4.65%) |
Oct 13, 2022 | 1.320 | 1.330 | 1.240 | 1.290 | 34,671 | -0.04(-3.01%) |
Oct 12, 2022 | 1.340 | 1.340 | 1.280 | 1.330 | 28,454 | -0.05(-3.62%) |
Oct 11, 2022 | 1.440 | 1.445 | 1.350 | 1.380 | 45,769 | -0.07(-4.83%) |
Oct 10, 2022 | 1.440 | 1.480 | 1.370 | 1.450 | 98,718 | -0.03(-2.03%) |
Oct 07, 2022 | 1.420 | 1.570 | 1.355 | 1.480 | 439,753 | +0.06(+4.23%) |
Oct 06, 2022 | 1.450 | 1.490 | 1.380 | 1.420 | 63,575 | -0.07(-4.70%) |
Oct 05, 2022 | 1.360 | 1.520 | 1.360 | 1.490 | 352,412 | +0.10(+7.19%) |
Oct 04, 2022 | 1.310 | 1.400 | 1.310 | 1.390 | 50,863 | +0.10(+7.75%) |
Oct 03, 2022 | 1.350 | 1.350 | 1.270 | 1.290 | 53,917 | -0.06(-4.44%) |
Sep 30, 2022 | 1.400 | 1.470 | 1.310 | 1.350 | 60,293 | -0.07(-4.93%) |
Sep 29, 2022 | 1.410 | 1.460 | 1.340 | 1.420 | 50,003 | +0.00(+0.00%) |
Sep 28, 2022 | 1.340 | 1.452 | 1.340 | 1.420 | 131,936 | +0.08(+5.97%) |
Sep 27, 2022 | 1.330 | 1.380 | 1.300 | 1.340 | 25,999 | +0.02(+1.52%) |
Sep 26, 2022 | 1.330 | 1.400 | 1.320 | 1.320 | 51,955 | -0.09(-6.38%) |
Sep 23, 2022 | 1.340 | 1.439 | 1.325 | 1.410 | 111,064 | +0.03(+2.55%) |
Sep 22, 2022 | 1.390 | 1.430 | 1.340 | 1.375 | 119,676 | -0.06(-4.51%) |
Sep 21, 2022 | 1.640 | 1.665 | 1.400 | 1.440 | 239,871 | -0.23(-13.77%) |
Sep 20, 2022 | 1.730 | 1.774 | 1.630 | 1.670 | 72,368 | -0.08(-4.57%) |
Sep 19, 2022 | 1.710 | 1.810 | 1.700 | 1.750 | 179,380 | +0.02(+1.16%) |
Sep 16, 2022 | 1.810 | 1.810 | 1.700 | 1.730 | 149,660 | -0.11(-5.98%) |
Sep 15, 2022 | 1.840 | 1.869 | 1.820 | 1.840 | 34,728 | +0.02(+1.10%) |
Sep 14, 2022 | 1.820 | 1.870 | 1.816 | 1.820 | 72,025 | -0.03(-1.62%) |
Sep 13, 2022 | 1.980 | 1.980 | 1.820 | 1.850 | 168,970 | -0.13(-6.57%) |
Sep 12, 2022 | 1.930 | 2.040 | 1.900 | 1.980 | 155,013 | +0.01(+0.51%) |
Sep 09, 2022 | 1.880 | 1.990 | 1.860 | 1.970 | 235,931 | +0.09(+4.79%) |
Sep 08, 2022 | 1.870 | 1.907 | 1.840 | 1.880 | 110,018 | -0.02(-1.05%) |
Sep 07, 2022 | 1.880 | 1.920 | 1.840 | 1.900 | 209,896 | +0.00(+0.00%) |
Sep 06, 2022 | 1.810 | 1.950 | 1.750 | 1.900 | 182,202 | +0.08(+4.40%) |
Sep 02, 2022 | 1.900 | 1.980 | 1.760 | 1.820 | 296,764 | -0.06(-3.19%) |
Sep 01, 2022 | 1.980 | 2.025 | 1.820 | 1.880 | 370,903 | -0.12(-6.00%) |
Aug 31, 2022 | 2.210 | 2.254 | 1.950 | 2.000 | 586,191 | -0.22(-9.91%) |
Aug 30, 2022 | 2.050 | 2.420 | 2.050 | 2.220 | 1,717,511 | +0.16(+7.77%) |
Aug 29, 2022 | 1.920 | 2.130 | 1.900 | 2.060 | 487,529 | +0.09(+4.57%) |
Aug 26, 2022 | 2.000 | 2.080 | 1.930 | 1.970 | 336,810 | -0.01(-0.51%) |
Aug 25, 2022 | 1.920 | 2.140 | 1.860 | 1.980 | 1,152,103 | +0.06(+3.13%) |
Aug 24, 2022 | 2.010 | 2.130 | 1.900 | 1.920 | 353,002 | -0.12(-5.88%) |
Aug 23, 2022 | 1.940 | 2.160 | 1.940 | 2.040 | 506,251 | +0.10(+5.15%) |
Aug 22, 2022 | 1.860 | 2.230 | 1.720 | 1.940 | 1,298,055 | +0.03(+1.57%) |
Aug 19, 2022 | 1.830 | 2.580 | 1.790 | 1.910 | 7,302,021 | +0.03(+1.60%) |
Aug 18, 2022 | 2.060 | 2.060 | 1.750 | 1.880 | 823,099 | -0.29(-13.36%) |
Aug 17, 2022 | 1.860 | 2.630 | 1.610 | 2.170 | 5,244,259 | +0.32(+17.30%) |
Aug 16, 2022 | 1.920 | 1.980 | 1.790 | 1.850 | 265,933 | -0.09(-4.64%) |
Aug 15, 2022 | 1.970 | 1.999 | 1.910 | 1.940 | 167,179 | -0.07(-3.48%) |
Aug 12, 2022 | 1.960 | 2.030 | 1.880 | 2.010 | 557,265 | -0.11(-5.19%) |
Aug 11, 2022 | 2.360 | 2.360 | 2.060 | 2.120 | 531,587 | -0.12(-5.36%) |
Aug 10, 2022 | 2.130 | 2.290 | 2.130 | 2.240 | 524,651 | -0.02(-0.88%) |
Aug 09, 2022 | 2.290 | 2.430 | 2.210 | 2.260 | 533,275 | -0.14(-5.83%) |
Aug 08, 2022 | 2.400 | 3.000 | 2.280 | 2.400 | 3,420,023 | -0.07(-2.83%) |
Aug 05, 2022 | 2.810 | 3.740 | 2.338 | 2.470 | 2,512,243 | -0.65(-20.83%) |
Aug 04, 2022 | 3.000 | 3.850 | 2.630 | 3.120 | 3,142,520 | +0.37(+13.45%) |
Aug 03, 2022 | 2.450 | 3.030 | 2.420 | 2.750 | 940,338 | +0.21(+8.48%) |
Aug 02, 2022 | 2.520 | 2.690 | 2.520 | 2.535 | 36,205 | -0.01(-0.59%) |