Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.550 | 1.560 | 1.500 | 1.510 | 384,622 | -0.05(-3.21%) |
Sep 29, 2022 | 1.630 | 1.630 | 1.530 | 1.560 | 378,478 | -0.08(-4.88%) |
Sep 28, 2022 | 1.600 | 1.670 | 1.590 | 1.640 | 647,998 | +0.06(+3.80%) |
Sep 27, 2022 | 1.630 | 1.660 | 1.570 | 1.580 | 393,099 | -0.03(-1.86%) |
Sep 26, 2022 | 1.640 | 1.685 | 1.555 | 1.610 | 635,291 | -0.03(-1.83%) |
Sep 23, 2022 | 1.590 | 1.650 | 1.510 | 1.640 | 749,066 | +0.03(+1.86%) |
Sep 22, 2022 | 1.530 | 1.670 | 1.510 | 1.610 | 759,530 | +0.08(+5.23%) |
Sep 21, 2022 | 1.640 | 1.640 | 1.525 | 1.530 | 347,465 | -0.11(-6.71%) |
Sep 20, 2022 | 1.670 | 1.670 | 1.610 | 1.640 | 271,464 | -0.05(-2.96%) |
Sep 19, 2022 | 1.730 | 1.730 | 1.620 | 1.690 | 681,735 | -0.06(-3.43%) |
Sep 16, 2022 | 1.780 | 1.780 | 1.710 | 1.750 | 732,179 | -0.04(-2.23%) |
Sep 15, 2022 | 1.800 | 1.820 | 1.770 | 1.790 | 286,533 | -0.01(-0.56%) |
Sep 14, 2022 | 1.850 | 1.850 | 1.780 | 1.800 | 372,741 | -0.05(-2.70%) |
Sep 13, 2022 | 1.950 | 1.950 | 1.830 | 1.850 | 530,231 | -0.12(-6.09%) |
Sep 12, 2022 | 1.990 | 2.040 | 1.940 | 1.970 | 348,790 | -0.04(-1.99%) |
Sep 09, 2022 | 1.960 | 2.020 | 1.960 | 2.010 | 369,733 | +0.04(+2.03%) |
Sep 08, 2022 | 1.940 | 1.970 | 1.930 | 1.970 | 554,339 | +0.01(+0.51%) |
Sep 07, 2022 | 1.950 | 1.960 | 1.920 | 1.960 | 399,815 | +0.00(+0.00%) |
Sep 06, 2022 | 2.040 | 2.050 | 1.940 | 1.960 | 351,470 | -0.09(-4.39%) |
Sep 02, 2022 | 2.120 | 2.140 | 2.050 | 2.050 | 280,660 | -0.07(-3.30%) |
Sep 01, 2022 | 2.150 | 2.185 | 2.060 | 2.120 | 411,734 | -0.06(-2.75%) |
Aug 31, 2022 | 2.220 | 2.230 | 2.171 | 2.180 | 331,940 | -0.02(-0.91%) |
Aug 30, 2022 | 2.220 | 2.230 | 2.180 | 2.200 | 273,412 | -0.01(-0.45%) |
Aug 29, 2022 | 2.250 | 2.250 | 2.200 | 2.210 | 434,341 | -0.06(-2.64%) |
Aug 26, 2022 | 2.310 | 2.310 | 2.240 | 2.270 | 487,398 | -0.04(-1.73%) |
Aug 25, 2022 | 2.250 | 2.310 | 2.240 | 2.310 | 392,915 | +0.05(+2.21%) |
Aug 24, 2022 | 2.250 | 2.287 | 2.230 | 2.260 | 285,076 | +0.01(+0.44%) |
Aug 23, 2022 | 2.230 | 2.280 | 2.230 | 2.250 | 221,588 | +0.01(+0.45%) |
Aug 22, 2022 | 2.250 | 2.290 | 2.230 | 2.240 | 407,643 | -0.07(-3.03%) |
Aug 19, 2022 | 2.420 | 2.430 | 2.300 | 2.310 | 321,193 | -0.15(-6.10%) |
Aug 18, 2022 | 2.480 | 2.480 | 2.440 | 2.460 | 349,000 | -0.03(-1.20%) |
Aug 17, 2022 | 2.540 | 2.570 | 2.465 | 2.490 | 508,986 | -0.09(-3.49%) |
Aug 16, 2022 | 2.560 | 2.655 | 2.555 | 2.580 | 764,263 | +0.00(+0.00%) |
Aug 15, 2022 | 2.590 | 2.640 | 2.550 | 2.580 | 641,229 | -0.03(-1.15%) |
Aug 12, 2022 | 2.580 | 2.620 | 2.545 | 2.610 | 796,817 | +0.04(+1.56%) |
Aug 11, 2022 | 2.530 | 2.590 | 2.510 | 2.570 | 725,708 | +0.06(+2.39%) |
Aug 10, 2022 | 2.590 | 2.590 | 2.510 | 2.510 | 483,938 | -0.01(-0.40%) |
Aug 09, 2022 | 2.590 | 2.625 | 2.520 | 2.520 | 361,694 | -0.11(-4.18%) |
Aug 08, 2022 | 2.600 | 2.700 | 2.590 | 2.630 | 1,272,097 | +0.01(+0.38%) |
Aug 05, 2022 | 2.590 | 2.650 | 2.590 | 2.620 | 434,555 | +0.01(+0.38%) |
Aug 04, 2022 | 2.550 | 2.650 | 2.550 | 2.610 | 371,992 | +0.06(+2.35%) |
Aug 03, 2022 | 2.760 | 2.779 | 2.530 | 2.550 | 687,274 | +0.02(+0.79%) |
Aug 02, 2022 | 2.570 | 2.715 | 2.530 | 2.530 | 862,401 | -0.04(-1.56%) |
Aug 01, 2022 | 2.530 | 2.620 | 2.530 | 2.570 | 876,265 | +0.00(+0.00%) |
Jul 29, 2022 | 2.600 | 2.740 | 2.515 | 2.570 | 542,608 | -0.04(-1.53%) |
Jul 28, 2022 | 2.590 | 2.660 | 2.570 | 2.610 | 789,438 | +0.02(+0.77%) |
Jul 27, 2022 | 2.540 | 2.610 | 2.500 | 2.590 | 554,647 | +0.07(+2.78%) |
Jul 26, 2022 | 2.560 | 2.560 | 2.510 | 2.520 | 246,676 | -0.07(-2.70%) |
Jul 25, 2022 | 2.620 | 2.620 | 2.505 | 2.590 | 495,448 | -0.04(-1.52%) |
Jul 22, 2022 | 2.760 | 2.875 | 2.620 | 2.630 | 199,380 | -0.14(-5.05%) |
Jul 21, 2022 | 2.740 | 2.810 | 2.710 | 2.770 | 473,980 | +0.00(+0.00%) |
Jul 20, 2022 | 2.650 | 2.800 | 2.580 | 2.770 | 585,057 | +0.10(+3.75%) |
Jul 19, 2022 | 2.690 | 2.775 | 2.630 | 2.670 | 1,771,010 | +0.03(+1.14%) |
Jul 18, 2022 | 2.600 | 2.720 | 2.600 | 2.640 | 188,988 | +0.05(+1.93%) |
Jul 15, 2022 | 2.600 | 2.620 | 2.520 | 2.590 | 293,275 | +0.05(+1.97%) |
Jul 14, 2022 | 2.580 | 2.580 | 2.520 | 2.540 | 187,146 | -0.08(-3.05%) |
Jul 13, 2022 | 2.570 | 2.640 | 2.530 | 2.620 | 216,654 | +0.01(+0.38%) |
Jul 12, 2022 | 2.620 | 2.640 | 2.577 | 2.610 | 259,015 | -0.01(-0.38%) |
Jul 11, 2022 | 2.710 | 2.710 | 2.600 | 2.620 | 235,508 | -0.10(-3.68%) |
Jul 08, 2022 | 2.700 | 2.750 | 2.675 | 2.720 | 198,686 | +0.02(+0.74%) |
Jul 07, 2022 | 2.670 | 2.725 | 2.625 | 2.700 | 210,337 | +0.04(+1.50%) |
Jul 06, 2022 | 2.660 | 2.695 | 2.580 | 2.660 | 282,071 | +0.00(+0.00%) |
Jul 05, 2022 | 2.580 | 2.670 | 2.520 | 2.660 | 800,301 | +0.04(+1.53%) |