Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.506 | 1.584 | 1.497 | 1.543 | 682,757 | +0.03(+1.81%) |
Sep 29, 2022 | 1.616 | 1.616 | 1.506 | 1.516 | 613,194 | -0.12(-7.26%) |
Sep 28, 2022 | 1.543 | 1.634 | 1.534 | 1.634 | 490,418 | +0.05(+3.47%) |
Sep 27, 2022 | 1.634 | 1.735 | 1.543 | 1.580 | 1,339,246 | -0.05(-3.35%) |
Sep 26, 2022 | 1.653 | 1.716 | 1.625 | 1.634 | 446,458 | -0.03(-1.65%) |
Sep 23, 2022 | 1.607 | 1.689 | 1.607 | 1.662 | 613,552 | +0.01(+0.55%) |
Sep 22, 2022 | 1.598 | 1.680 | 1.598 | 1.653 | 644,616 | +0.03(+1.69%) |
Sep 21, 2022 | 1.680 | 1.694 | 1.616 | 1.625 | 287,512 | -0.05(-3.26%) |
Sep 20, 2022 | 1.735 | 1.735 | 1.680 | 1.680 | 312,049 | -0.05(-2.65%) |
Sep 19, 2022 | 1.653 | 1.726 | 1.643 | 1.726 | 458,056 | +0.04(+2.16%) |
Sep 16, 2022 | 1.698 | 1.716 | 1.675 | 1.689 | 853,212 | -0.05(-3.14%) |
Sep 15, 2022 | 1.716 | 1.853 | 1.716 | 1.744 | 748,190 | +0.00(+0.00%) |
Sep 14, 2022 | 1.662 | 1.799 | 1.643 | 1.744 | 997,806 | +0.11(+6.70%) |
Sep 13, 2022 | 1.762 | 1.780 | 1.634 | 1.634 | 375,243 | -0.12(-6.77%) |
Sep 12, 2022 | 1.771 | 1.794 | 1.753 | 1.753 | 295,869 | +0.00(+0.00%) |
Sep 09, 2022 | 1.771 | 1.803 | 1.744 | 1.753 | 418,780 | +0.00(+0.00%) |
Sep 08, 2022 | 1.671 | 1.753 | 1.648 | 1.753 | 778,586 | +0.03(+1.59%) |
Sep 07, 2022 | 1.689 | 1.799 | 1.680 | 1.726 | 1,381,598 | +0.13(+8.00%) |
Sep 06, 2022 | 1.753 | 1.762 | 1.598 | 1.598 | 898,063 | -0.16(-9.33%) |
Sep 02, 2022 | 1.817 | 1.835 | 1.744 | 1.762 | 381,711 | -0.05(-3.02%) |
Sep 01, 2022 | 1.872 | 1.872 | 1.758 | 1.817 | 1,043,860 | -0.05(-2.45%) |
Aug 31, 2022 | 1.863 | 1.917 | 1.835 | 1.863 | 1,012,361 | +0.00(+0.00%) |
Aug 30, 2022 | 1.863 | 1.890 | 1.826 | 1.863 | 469,904 | +0.02(+0.99%) |
Aug 29, 2022 | 1.881 | 1.954 | 1.844 | 1.844 | 720,531 | -0.05(-2.42%) |
Aug 26, 2022 | 1.981 | 2.109 | 1.881 | 1.890 | 1,576,967 | +0.00(+0.00%) |
Aug 25, 2022 | 1.926 | 1.926 | 1.872 | 1.890 | 685,689 | +0.02(+0.98%) |
Aug 24, 2022 | 1.890 | 1.954 | 1.872 | 1.872 | 651,505 | -0.06(-3.30%) |
Aug 23, 2022 | 1.835 | 1.963 | 1.817 | 1.936 | 821,504 | +0.09(+4.95%) |
Aug 22, 2022 | 1.863 | 1.899 | 1.826 | 1.844 | 696,114 | -0.04(-1.94%) |
Aug 19, 2022 | 2.027 | 2.036 | 1.881 | 1.881 | 1,037,133 | -0.15(-7.21%) |
Aug 18, 2022 | 2.054 | 2.136 | 1.972 | 2.027 | 1,096,060 | -0.01(-0.45%) |
Aug 17, 2022 | 1.853 | 2.365 | 1.844 | 2.036 | 8,158,032 | +0.22(+12.06%) |
Aug 16, 2022 | 1.817 | 1.817 | 1.771 | 1.817 | 571,875 | +0.00(+0.00%) |
Aug 15, 2022 | 1.853 | 1.879 | 1.790 | 1.817 | 486,892 | -0.04(-1.97%) |
Aug 12, 2022 | 1.872 | 1.885 | 1.844 | 1.853 | 280,860 | -0.05(-2.40%) |
Aug 11, 2022 | 1.890 | 1.990 | 1.890 | 1.899 | 571,586 | +0.01(+0.48%) |
Aug 10, 2022 | 1.817 | 1.917 | 1.817 | 1.890 | 708,889 | +0.07(+4.02%) |
Aug 09, 2022 | 1.899 | 1.899 | 1.817 | 1.817 | 484,354 | -0.09(-4.78%) |
Aug 08, 2022 | 1.853 | 1.949 | 1.853 | 1.908 | 654,518 | +0.05(+2.45%) |
Aug 05, 2022 | 1.808 | 1.881 | 1.771 | 1.863 | 650,419 | +0.01(+0.49%) |
Aug 04, 2022 | 1.817 | 1.890 | 1.808 | 1.853 | 775,513 | +0.05(+3.05%) |
Aug 03, 2022 | 1.780 | 1.853 | 1.762 | 1.799 | 699,137 | +0.03(+1.55%) |
Aug 02, 2022 | 1.735 | 1.790 | 1.735 | 1.771 | 810,932 | +0.02(+1.04%) |
Aug 01, 2022 | 1.735 | 1.771 | 1.689 | 1.753 | 787,879 | +0.04(+2.13%) |
Jul 29, 2022 | 1.780 | 1.812 | 1.716 | 1.716 | 910,521 | -0.10(-5.53%) |
Jul 28, 2022 | 1.872 | 1.872 | 1.780 | 1.817 | 1,164,754 | -0.04(-1.97%) |
Jul 27, 2022 | 1.917 | 1.917 | 1.844 | 1.853 | 734,135 | -0.05(-2.40%) |
Jul 26, 2022 | 1.963 | 1.990 | 1.881 | 1.899 | 901,060 | -0.05(-2.35%) |
Jul 25, 2022 | 2.009 | 2.031 | 1.936 | 1.945 | 1,209,015 | -0.07(-3.62%) |
Jul 22, 2022 | 1.963 | 2.027 | 1.963 | 2.018 | 709,354 | +0.03(+1.38%) |
Jul 21, 2022 | 2.009 | 2.036 | 1.981 | 1.990 | 788,509 | -0.03(-1.36%) |
Jul 20, 2022 | 2.018 | 2.036 | 1.972 | 2.018 | 724,015 | +0.02(+0.91%) |
Jul 19, 2022 | 2.036 | 2.036 | 1.990 | 2.000 | 452,499 | -0.02(-0.90%) |
Jul 18, 2022 | 1.990 | 2.054 | 1.986 | 2.018 | 819,342 | +0.13(+6.76%) |
Jul 15, 2022 | 1.908 | 1.926 | 1.840 | 1.890 | 829,935 | -0.05(-2.36%) |
Jul 14, 2022 | 1.972 | 2.018 | 1.917 | 1.936 | 958,230 | -0.06(-3.20%) |
Jul 13, 2022 | 2.000 | 2.036 | 1.981 | 2.000 | 459,047 | -0.03(-1.35%) |
Jul 12, 2022 | 1.945 | 2.027 | 1.936 | 2.027 | 863,859 | +0.06(+3.26%) |
Jul 11, 2022 | 1.990 | 1.995 | 1.919 | 1.963 | 880,460 | -0.07(-3.59%) |
Jul 08, 2022 | 2.036 | 2.054 | 2.018 | 2.036 | 373,767 | -0.04(-1.76%) |
Jul 07, 2022 | 2.036 | 2.100 | 2.018 | 2.073 | 760,462 | +0.05(+2.71%) |
Jul 06, 2022 | 2.091 | 2.091 | 1.977 | 2.018 | 1,027,282 | -0.07(-3.49%) |
Jul 05, 2022 | 2.009 | 2.100 | 2.009 | 2.091 | 1,089,101 | +0.05(+2.23%) |