Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.942 | 1.981 | 1.915 | 1.924 | 9,241 | -0.02(-0.91%) |
Sep 29, 2022 | 2.004 | 2.042 | 1.902 | 1.942 | 58,937 | -0.04(-2.23%) |
Sep 28, 2022 | 1.986 | 1.995 | 1.924 | 1.986 | 12,057 | +0.02(+0.90%) |
Sep 27, 2022 | 2.040 | 2.040 | 1.871 | 1.969 | 33,511 | +0.01(+0.45%) |
Sep 26, 2022 | 2.119 | 2.128 | 1.942 | 1.960 | 83,522 | -0.17(-7.94%) |
Sep 23, 2022 | 2.084 | 2.137 | 2.031 | 2.129 | 7,509 | +0.03(+1.25%) |
Sep 22, 2022 | 2.177 | 2.186 | 1.938 | 2.102 | 32,118 | -0.07(-3.23%) |
Sep 21, 2022 | 2.159 | 2.194 | 2.146 | 2.173 | 9,865 | -0.01(-0.41%) |
Sep 20, 2022 | 2.164 | 2.199 | 2.128 | 2.181 | 10,920 | +0.02(+0.82%) |
Sep 19, 2022 | 2.137 | 2.244 | 2.111 | 2.164 | 18,604 | +0.00(+0.00%) |
Sep 16, 2022 | 2.128 | 2.199 | 2.111 | 2.164 | 12,270 | +0.00(+0.00%) |
Sep 15, 2022 | 2.190 | 2.206 | 2.120 | 2.164 | 14,761 | -0.03(-1.21%) |
Sep 14, 2022 | 2.111 | 2.217 | 2.111 | 2.190 | 16,007 | +0.04(+1.65%) |
Sep 13, 2022 | 2.128 | 2.190 | 2.120 | 2.155 | 18,898 | +0.00(+0.00%) |
Sep 12, 2022 | 2.208 | 2.216 | 2.102 | 2.155 | 6,631 | -0.06(-2.80%) |
Sep 09, 2022 | 2.146 | 2.226 | 2.111 | 2.217 | 49,924 | +0.08(+3.73%) |
Sep 08, 2022 | 2.173 | 2.173 | 2.100 | 2.137 | 34,561 | -0.07(-3.21%) |
Sep 07, 2022 | 2.111 | 2.226 | 2.111 | 2.208 | 13,902 | +0.11(+5.06%) |
Sep 06, 2022 | 2.128 | 2.146 | 2.102 | 2.102 | 29,341 | -0.05(-2.47%) |
Sep 02, 2022 | 2.155 | 2.244 | 2.111 | 2.155 | 61,738 | +0.04(+2.10%) |
Sep 01, 2022 | 2.323 | 2.439 | 2.102 | 2.111 | 39,326 | -0.28(-11.85%) |
Aug 31, 2022 | 2.456 | 2.554 | 2.394 | 2.394 | 49,748 | -0.06(-2.53%) |
Aug 30, 2022 | 2.365 | 2.616 | 2.365 | 2.456 | 73,656 | +0.02(+0.73%) |
Aug 29, 2022 | 2.536 | 2.536 | 2.323 | 2.439 | 37,492 | +0.12(+4.96%) |
Aug 26, 2022 | 2.275 | 2.350 | 2.275 | 2.323 | 43,655 | +0.07(+3.15%) |
Aug 25, 2022 | 2.173 | 2.306 | 2.173 | 2.252 | 22,578 | +0.06(+2.83%) |
Aug 24, 2022 | 2.119 | 2.253 | 2.119 | 2.190 | 26,447 | +0.05(+2.28%) |
Aug 23, 2022 | 2.172 | 2.173 | 2.102 | 2.142 | 7,244 | -0.00(-0.21%) |
Aug 22, 2022 | 2.181 | 2.228 | 2.084 | 2.146 | 22,033 | +0.00(+0.00%) |
Aug 19, 2022 | 2.394 | 2.399 | 2.128 | 2.146 | 57,656 | -0.30(-12.32%) |
Aug 18, 2022 | 2.403 | 2.545 | 2.394 | 2.447 | 57,360 | -0.20(-7.38%) |
Aug 17, 2022 | 2.412 | 2.643 | 2.403 | 2.643 | 128,482 | +0.24(+9.96%) |
Aug 16, 2022 | 2.270 | 2.474 | 2.235 | 2.403 | 32,695 | +0.11(+4.63%) |
Aug 15, 2022 | 2.306 | 2.430 | 2.226 | 2.297 | 27,734 | -0.03(-1.14%) |
Aug 12, 2022 | 2.217 | 2.363 | 2.146 | 2.323 | 35,900 | +0.11(+4.80%) |
Aug 11, 2022 | 2.040 | 2.217 | 2.040 | 2.217 | 27,950 | +0.09(+4.17%) |
Aug 10, 2022 | 2.022 | 2.128 | 2.022 | 2.128 | 26,099 | +0.05(+2.56%) |
Aug 09, 2022 | 2.004 | 2.075 | 2.004 | 2.075 | 16,045 | +0.06(+3.08%) |
Aug 08, 2022 | 1.969 | 2.031 | 1.960 | 2.013 | 13,493 | +0.02(+0.89%) |
Aug 05, 2022 | 2.040 | 2.040 | 1.960 | 1.995 | 10,480 | -0.07(-3.23%) |
Aug 04, 2022 | 2.026 | 2.066 | 2.026 | 2.062 | 11,512 | +0.04(+1.97%) |
Aug 03, 2022 | 2.013 | 2.044 | 1.942 | 2.022 | 21,932 | +0.10(+5.07%) |
Aug 02, 2022 | 1.915 | 2.013 | 1.907 | 1.924 | 58,858 | -0.04(-1.81%) |
Aug 01, 2022 | 1.960 | 1.995 | 1.934 | 1.960 | 5,645 | -0.05(-2.64%) |
Jul 29, 2022 | 2.022 | 2.057 | 1.995 | 2.013 | 8,591 | -0.04(-2.16%) |
Jul 28, 2022 | 1.940 | 2.093 | 1.921 | 2.057 | 38,954 | +0.16(+8.41%) |
Jul 27, 2022 | 1.827 | 1.933 | 1.818 | 1.898 | 13,072 | +0.07(+3.88%) |
Jul 26, 2022 | 1.880 | 1.880 | 1.827 | 1.827 | 7,168 | -0.05(-2.83%) |
Jul 25, 2022 | 1.915 | 1.947 | 1.873 | 1.880 | 17,727 | -0.04(-1.85%) |
Jul 22, 2022 | 1.942 | 2.058 | 1.915 | 1.915 | 18,802 | -0.04(-2.26%) |
Jul 21, 2022 | 2.057 | 2.059 | 1.915 | 1.960 | 33,721 | -0.07(-3.49%) |
Jul 20, 2022 | 2.040 | 2.075 | 2.022 | 2.031 | 33,189 | -0.01(-0.43%) |
Jul 19, 2022 | 2.048 | 2.057 | 2.013 | 2.040 | 21,296 | +0.04(+1.77%) |
Jul 18, 2022 | 2.093 | 2.093 | 2.004 | 2.004 | 36,832 | -0.08(-3.83%) |
Jul 15, 2022 | 2.102 | 2.102 | 2.022 | 2.084 | 32,841 | -0.01(-0.42%) |
Jul 14, 2022 | 2.048 | 2.111 | 2.022 | 2.093 | 14,384 | +0.03(+1.29%) |
Jul 13, 2022 | 2.075 | 2.084 | 2.048 | 2.066 | 3,957 | -0.01(-0.43%) |
Jul 12, 2022 | 2.084 | 2.084 | 2.075 | 2.075 | 14,118 | -0.04(-1.68%) |
Jul 11, 2022 | 2.102 | 2.164 | 2.079 | 2.111 | 22,738 | +0.01(+0.43%) |
Jul 08, 2022 | 2.084 | 2.136 | 2.031 | 2.102 | 31,885 | +0.01(+0.42%) |
Jul 07, 2022 | 2.102 | 2.173 | 2.093 | 2.093 | 20,816 | +0.00(+0.00%) |
Jul 06, 2022 | 2.004 | 2.093 | 2.007 | 2.093 | 12,056 | +0.00(+0.00%) |
Jul 05, 2022 | 2.031 | 2.102 | 1.945 | 2.093 | 17,800 | +0.04(+2.16%) |