Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.341 | 1.380 | 1.240 | 1.380 | 3,287 | -0.01(-0.72%) |
Sep 29, 2022 | 1.440 | 1.450 | 1.300 | 1.390 | 7,555 | -0.06(-4.36%) |
Sep 28, 2022 | 1.500 | 1.540 | 1.453 | 1.453 | 3,461 | +0.01(+0.92%) |
Sep 27, 2022 | 1.480 | 1.480 | 1.440 | 1.440 | 1,085 | -0.01(-0.69%) |
Sep 26, 2022 | 1.490 | 1.520 | 1.440 | 1.450 | 17,514 | -0.19(-11.57%) |
Sep 23, 2022 | 1.705 | 1.705 | 1.620 | 1.640 | 11,549 | -0.11(-6.30%) |
Sep 22, 2022 | 1.720 | 1.859 | 1.560 | 1.750 | 5,634 | -0.05(-2.78%) |
Sep 21, 2022 | 1.821 | 1.821 | 1.710 | 1.800 | 3,476 | +0.08(+4.65%) |
Sep 20, 2022 | 1.840 | 1.900 | 1.710 | 1.720 | 10,370 | -0.03(-1.99%) |
Sep 19, 2022 | 1.840 | 1.880 | 1.750 | 1.755 | 4,305 | -0.05(-2.50%) |
Sep 16, 2022 | 1.850 | 1.870 | 1.790 | 1.800 | 15,882 | -0.05(-2.52%) |
Sep 15, 2022 | 1.875 | 1.880 | 1.847 | 1.847 | 966 | -0.03(-1.78%) |
Sep 14, 2022 | 1.900 | 1.900 | 1.875 | 1.880 | 1,153 | +0.02(+1.08%) |
Sep 13, 2022 | 1.870 | 1.870 | 1.860 | 1.860 | 2,690 | +0.07(+3.85%) |
Sep 12, 2022 | 1.880 | 1.880 | 1.791 | 1.791 | 1,884 | -0.05(-2.66%) |
Sep 09, 2022 | 1.860 | 1.950 | 1.840 | 1.840 | 9,089 | +0.05(+2.74%) |
Sep 08, 2022 | 1.900 | 1.906 | 1.791 | 1.791 | 6,790 | -0.05(-2.66%) |
Sep 07, 2022 | 1.890 | 1.910 | 1.800 | 1.840 | 1,758 | +0.02(+1.09%) |
Sep 06, 2022 | 1.880 | 1.930 | 1.820 | 1.820 | 3,998 | -0.08(-4.21%) |
Sep 02, 2022 | 1.900 | 1.930 | 1.900 | 1.900 | 6,378 | +0.11(+6.15%) |
Sep 01, 2022 | 1.900 | 1.900 | 1.790 | 1.790 | 8,115 | -0.17(-8.67%) |
Aug 31, 2022 | 1.940 | 1.990 | 1.940 | 1.960 | 7,181 | +0.03(+1.55%) |
Aug 30, 2022 | 1.940 | 1.940 | 1.910 | 1.930 | 6,224 | -0.01(-0.52%) |
Aug 29, 2022 | 1.960 | 1.970 | 1.900 | 1.940 | 7,069 | -0.05(-2.51%) |
Aug 26, 2022 | 1.940 | 2.018 | 1.910 | 1.990 | 21,826 | +0.04(+1.83%) |
Aug 25, 2022 | 1.990 | 1.990 | 1.900 | 1.954 | 10,164 | -0.05(-2.29%) |
Aug 24, 2022 | 1.980 | 2.060 | 1.980 | 2.000 | 3,966 | -0.04(-1.96%) |
Aug 23, 2022 | 2.000 | 2.051 | 2.000 | 2.040 | 1,314 | +0.07(+3.55%) |
Aug 22, 2022 | 1.950 | 2.050 | 1.950 | 1.970 | 11,832 | +0.06(+3.14%) |
Aug 19, 2022 | 2.040 | 2.050 | 1.860 | 1.910 | 14,497 | -0.17(-8.17%) |
Aug 18, 2022 | 2.100 | 2.100 | 2.080 | 2.080 | 1,377 | +0.00(+0.00%) |
Aug 17, 2022 | 2.120 | 2.120 | 2.000 | 2.080 | 20,812 | -0.04(-1.89%) |
Aug 16, 2022 | 2.040 | 2.120 | 2.000 | 2.120 | 12,903 | +0.08(+4.18%) |
Aug 15, 2022 | 2.090 | 2.180 | 2.010 | 2.035 | 31,068 | -0.05(-2.63%) |
Aug 12, 2022 | 2.100 | 2.100 | 2.000 | 2.090 | 7,051 | +0.03(+1.46%) |
Aug 11, 2022 | 2.120 | 2.120 | 2.000 | 2.060 | 22,240 | +0.03(+1.48%) |
Aug 10, 2022 | 2.090 | 2.220 | 2.000 | 2.030 | 54,913 | +0.08(+4.10%) |
Aug 09, 2022 | 2.280 | 2.320 | 1.900 | 1.950 | 85,665 | -0.36(-15.74%) |
Aug 08, 2022 | 2.350 | 2.390 | 2.140 | 2.314 | 38,685 | -0.13(-5.15%) |
Aug 05, 2022 | 2.150 | 2.550 | 2.090 | 2.440 | 229,053 | +0.41(+20.20%) |
Aug 04, 2022 | 2.150 | 2.150 | 2.012 | 2.030 | 80,875 | +0.19(+10.33%) |
Aug 03, 2022 | 2.180 | 2.180 | 1.830 | 1.840 | 100,772 | -0.33(-15.21%) |
Aug 02, 2022 | 2.340 | 2.359 | 1.960 | 2.170 | 515,740 | -0.28(-11.43%) |
Aug 01, 2022 | 2.500 | 2.830 | 2.230 | 2.450 | 7,407,497 | +0.74(+43.27%) |
Jul 28, 2022 | 1.710 | 114 | -0.05(-2.84%) | |||
Jul 27, 2022 | 1.629 | 1.760 | 1.629 | 1.760 | 887 | +0.19(+12.10%) |
Jul 26, 2022 | 1.570 | 1.570 | 1.570 | 1.570 | 109 | -0.18(-10.29%) |
Jul 22, 2022 | 1.750 | 17 | -0.03(-1.69%) | |||
Jul 21, 2022 | 1.800 | 1.800 | 1.590 | 1.780 | 22,396 | -0.06(-3.26%) |
Jul 20, 2022 | 1.850 | 1.860 | 1.630 | 1.840 | 8,564 | +0.03(+1.66%) |
Jul 19, 2022 | 1.760 | 1.850 | 1.700 | 1.810 | 45,633 | +0.16(+9.70%) |
Jul 18, 2022 | 1.650 | 1.650 | 1.580 | 1.650 | 618 | +0.04(+2.48%) |
Jul 15, 2022 | 1.650 | 1.660 | 1.610 | 1.610 | 1,091 | -0.03(-1.83%) |
Jul 14, 2022 | 1.550 | 1.640 | 1.550 | 1.640 | 1,089 | -0.01(-0.61%) |
Jul 11, 2022 | 1.650 | 10 | +0.00(+0.00%) | |||
Jul 08, 2022 | 1.650 | 1.650 | 1.650 | 1.650 | 221 | +0.03(+1.85%) |
Jul 07, 2022 | 1.690 | 1.690 | 1.620 | 1.620 | 631 | +0.04(+2.53%) |
Jul 06, 2022 | 1.580 | 1.580 | 1.580 | 1.580 | 356 | -0.06(-3.66%) |