Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.816 | 1.855 | 1.816 | 1.852 | 10,413 | +0.04(+1.99%) |
Oct 28, 2022 | 1.843 | 1.883 | 1.816 | 1.816 | 8,162 | +0.00(+0.00%) |
Oct 27, 2022 | 1.806 | 1.843 | 1.788 | 1.816 | 3,402 | +0.05(+2.55%) |
Oct 26, 2022 | 1.671 | 1.806 | 1.671 | 1.770 | 4,632 | +0.04(+2.33%) |
Oct 25, 2022 | 1.671 | 1.743 | 1.671 | 1.730 | 3,887 | +0.06(+3.53%) |
Oct 24, 2022 | 1.734 | 1.761 | 1.671 | 1.671 | 15,519 | -0.02(-1.07%) |
Oct 21, 2022 | 1.761 | 1.843 | 1.689 | 1.689 | 31,383 | -0.09(-5.08%) |
Oct 20, 2022 | 1.852 | 1.853 | 1.728 | 1.779 | 6,599 | -0.05(-2.96%) |
Oct 19, 2022 | 1.834 | 1.852 | 1.825 | 1.834 | 4,416 | -0.05(-2.40%) |
Oct 18, 2022 | 1.888 | 1.888 | 1.843 | 1.879 | 4,270 | +0.04(+1.97%) |
Oct 17, 2022 | 1.987 | 1.987 | 1.816 | 1.843 | 32,877 | -0.06(-3.33%) |
Oct 14, 2022 | 1.819 | 1.933 | 1.788 | 1.906 | 14,977 | +0.12(+6.43%) |
Oct 13, 2022 | 1.852 | 1.852 | 1.725 | 1.791 | 5,004 | -0.06(-3.28%) |
Oct 12, 2022 | 1.933 | 1.933 | 1.806 | 1.852 | 19,967 | -0.06(-3.30%) |
Oct 11, 2022 | 1.924 | 1.933 | 1.915 | 1.915 | 4,252 | -0.07(-3.64%) |
Oct 10, 2022 | 1.933 | 2.014 | 1.915 | 1.987 | 10,261 | +0.05(+2.33%) |
Oct 07, 2022 | 1.954 | 1.954 | 1.942 | 1.942 | 4,160 | -0.05(-2.49%) |
Oct 06, 2022 | 1.992 | 1.992 | 1.992 | 1.992 | 896 | +0.01(+0.35%) |
Oct 05, 2022 | 2.014 | 2.014 | 1.978 | 1.985 | 2,386 | +0.04(+2.20%) |
Oct 04, 2022 | 1.942 | 1.996 | 1.935 | 1.942 | 5,514 | +0.03(+1.42%) |
Oct 03, 2022 | 2.068 | 2.068 | 1.915 | 1.915 | 2,502 | +0.00(+0.00%) |
Sep 30, 2022 | 1.960 | 1.969 | 1.915 | 1.915 | 10,150 | -0.07(-3.64%) |
Sep 29, 2022 | 2.059 | 2.095 | 1.951 | 1.987 | 10,912 | -0.07(-3.47%) |
Sep 28, 2022 | 2.034 | 2.110 | 1.966 | 2.059 | 17,484 | +0.03(+1.64%) |
Sep 27, 2022 | 2.025 | 2.025 | 1.949 | 2.025 | 9,664 | +0.00(+0.00%) |
Sep 26, 2022 | 2.136 | 2.136 | 1.968 | 2.025 | 27,965 | +0.08(+3.92%) |
Sep 23, 2022 | 1.902 | 1.974 | 1.902 | 1.949 | 4,559 | +0.03(+1.32%) |
Sep 22, 2022 | 1.949 | 1.992 | 1.898 | 1.924 | 9,504 | -0.07(-3.40%) |
Sep 21, 2022 | 1.992 | 2.016 | 1.941 | 1.992 | 11,363 | +0.00(+0.00%) |
Sep 20, 2022 | 2.034 | 2.034 | 1.972 | 1.992 | 15,898 | +0.00(+0.19%) |
Sep 19, 2022 | 2.008 | 2.008 | 1.915 | 1.988 | 3,391 | +0.05(+2.43%) |
Sep 16, 2022 | 1.949 | 2.034 | 1.907 | 1.941 | 26,299 | -0.06(-2.97%) |
Sep 15, 2022 | 2.025 | 2.025 | 1.975 | 2.000 | 11,835 | +0.05(+2.46%) |
Sep 14, 2022 | 1.992 | 2.076 | 1.907 | 1.952 | 65,270 | +0.02(+1.03%) |
Sep 13, 2022 | 1.992 | 2.051 | 1.932 | 1.932 | 44,752 | -0.02(-0.87%) |
Sep 12, 2022 | 2.008 | 2.008 | 1.941 | 1.949 | 10,439 | +0.03(+1.32%) |
Sep 09, 2022 | 1.949 | 1.949 | 1.924 | 1.924 | 2,098 | -0.03(-1.52%) |
Sep 08, 2022 | 1.975 | 1.992 | 1.907 | 1.953 | 4,111 | +0.05(+2.44%) |
Sep 07, 2022 | 1.958 | 2.008 | 1.898 | 1.907 | 16,940 | -0.08(-3.85%) |
Sep 06, 2022 | 2.042 | 2.059 | 1.941 | 1.983 | 14,285 | -0.06(-2.90%) |
Sep 02, 2022 | 2.051 | 2.094 | 1.992 | 2.042 | 28,128 | +0.02(+0.84%) |
Sep 01, 2022 | 2.093 | 2.093 | 1.966 | 2.025 | 6,406 | +0.00(+0.00%) |
Aug 31, 2022 | 1.983 | 2.102 | 1.955 | 2.025 | 30,505 | +0.06(+3.02%) |
Aug 30, 2022 | 1.949 | 2.034 | 1.941 | 1.966 | 23,539 | -0.03(-1.28%) |
Aug 29, 2022 | 2.008 | 2.008 | 1.949 | 1.992 | 25,778 | +0.04(+1.95%) |
Aug 26, 2022 | 2.068 | 2.068 | 1.924 | 1.953 | 21,153 | -0.08(-3.96%) |
Aug 25, 2022 | 2.008 | 2.190 | 1.958 | 2.034 | 54,083 | +0.06(+3.00%) |
Aug 24, 2022 | 1.966 | 2.017 | 1.966 | 1.975 | 9,802 | -0.02(-0.85%) |
Aug 23, 2022 | 1.949 | 2.008 | 1.898 | 1.992 | 48,491 | +0.12(+6.33%) |
Aug 22, 2022 | 1.881 | 1.941 | 1.864 | 1.873 | 79,965 | +0.03(+1.61%) |
Aug 19, 2022 | 1.797 | 1.890 | 1.771 | 1.843 | 108,611 | +0.03(+1.64%) |
Aug 18, 2022 | 1.890 | 1.890 | 1.788 | 1.814 | 44,550 | +0.03(+1.42%) |
Aug 17, 2022 | 1.847 | 1.847 | 1.780 | 1.788 | 8,465 | -0.01(-0.47%) |
Aug 16, 2022 | 1.864 | 1.907 | 1.780 | 1.797 | 78,898 | -0.02(-0.93%) |
Aug 15, 2022 | 1.839 | 1.898 | 1.746 | 1.814 | 64,549 | +0.10(+5.53%) |
Aug 12, 2022 | 1.712 | 1.856 | 1.678 | 1.718 | 91,026 | +0.01(+0.39%) |
Aug 11, 2022 | 1.771 | 1.814 | 1.678 | 1.712 | 155,797 | +0.03(+2.02%) |
Aug 10, 2022 | 1.729 | 1.756 | 1.644 | 1.678 | 55,951 | -0.04(-2.46%) |
Aug 09, 2022 | 1.881 | 1.881 | 1.661 | 1.720 | 379,131 | -0.08(-4.70%) |
Aug 08, 2022 | 1.797 | 1.949 | 1.741 | 1.805 | 263,508 | -0.09(-4.91%) |
Aug 05, 2022 | 1.525 | 2.797 | 1.517 | 1.898 | 4,633,821 | +0.35(+22.65%) |
Aug 04, 2022 | 1.568 | 1.602 | 1.483 | 1.548 | 11,090 | +0.02(+1.47%) |
Aug 03, 2022 | 1.627 | 1.631 | 1.449 | 1.525 | 47,169 | -0.03(-1.64%) |
Aug 02, 2022 | 1.534 | 1.797 | 1.458 | 1.551 | 358,819 | +0.02(+1.11%) |