Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.269 | 1.315 | 1.223 | 1.242 | 435,530 | -0.05(-3.55%) |
Oct 28, 2022 | 1.315 | 1.342 | 1.269 | 1.287 | 477,335 | -0.07(-5.37%) |
Oct 27, 2022 | 1.342 | 1.415 | 1.333 | 1.360 | 458,624 | +0.00(+0.00%) |
Oct 26, 2022 | 1.333 | 1.401 | 1.315 | 1.360 | 474,148 | +0.01(+0.68%) |
Oct 25, 2022 | 1.269 | 1.351 | 1.251 | 1.351 | 407,212 | +0.09(+7.25%) |
Oct 24, 2022 | 1.388 | 1.388 | 1.178 | 1.260 | 1,237,809 | -0.19(-13.21%) |
Oct 21, 2022 | 1.433 | 1.488 | 1.406 | 1.452 | 294,574 | +0.03(+1.92%) |
Oct 20, 2022 | 1.443 | 1.493 | 1.415 | 1.424 | 268,812 | -0.01(-0.64%) |
Oct 19, 2022 | 1.479 | 1.497 | 1.424 | 1.433 | 344,071 | -0.07(-4.85%) |
Oct 18, 2022 | 1.479 | 1.543 | 1.470 | 1.506 | 806,571 | +0.03(+1.85%) |
Oct 17, 2022 | 1.461 | 1.561 | 1.461 | 1.479 | 348,146 | +0.02(+1.25%) |
Oct 14, 2022 | 1.488 | 1.561 | 1.433 | 1.461 | 658,439 | -0.04(-2.44%) |
Oct 13, 2022 | 1.388 | 1.516 | 1.370 | 1.497 | 752,919 | +0.04(+2.50%) |
Oct 12, 2022 | 1.397 | 1.470 | 1.397 | 1.461 | 359,650 | +0.07(+5.26%) |
Oct 11, 2022 | 1.525 | 1.525 | 1.379 | 1.388 | 789,050 | -0.15(-9.52%) |
Oct 10, 2022 | 1.570 | 1.602 | 1.525 | 1.534 | 272,656 | -0.06(-4.00%) |
Oct 07, 2022 | 1.580 | 1.639 | 1.570 | 1.598 | 336,100 | -0.01(-0.57%) |
Oct 06, 2022 | 1.625 | 1.662 | 1.607 | 1.607 | 522,439 | -0.03(-1.68%) |
Oct 05, 2022 | 1.671 | 1.703 | 1.625 | 1.634 | 259,217 | -0.04(-2.19%) |
Oct 04, 2022 | 1.561 | 1.680 | 1.561 | 1.671 | 500,689 | +0.12(+7.65%) |
Oct 03, 2022 | 1.516 | 1.607 | 1.497 | 1.552 | 771,879 | +0.01(+0.59%) |
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%) |