Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.506 | 1.609 | 1.506 | 1.601 | 656,513 | +0.04(+2.75%) |
Oct 28, 2022 | 1.558 | 1.626 | 1.523 | 1.558 | 809,331 | +0.00(+0.00%) |
Oct 27, 2022 | 1.669 | 1.669 | 1.558 | 1.558 | 975,258 | -0.13(-7.61%) |
Oct 26, 2022 | 1.532 | 1.729 | 1.515 | 1.686 | 2,006,964 | +0.15(+10.06%) |
Oct 25, 2022 | 1.515 | 1.642 | 1.515 | 1.532 | 1,573,464 | +0.03(+1.70%) |
Oct 24, 2022 | 1.498 | 1.541 | 1.404 | 1.506 | 2,103,116 | -0.08(-4.86%) |
Oct 21, 2022 | 1.609 | 1.635 | 1.523 | 1.583 | 1,320,882 | -0.02(-1.07%) |
Oct 20, 2022 | 1.626 | 1.712 | 1.601 | 1.601 | 1,583,584 | -0.02(-1.06%) |
Oct 19, 2022 | 1.720 | 1.733 | 1.618 | 1.618 | 1,110,995 | -0.16(-9.13%) |
Oct 18, 2022 | 1.849 | 1.874 | 1.737 | 1.780 | 583,739 | -0.01(-0.48%) |
Oct 17, 2022 | 1.755 | 1.823 | 1.746 | 1.789 | 890,173 | +0.09(+5.56%) |
Oct 14, 2022 | 1.815 | 1.832 | 1.695 | 1.695 | 1,069,456 | -0.12(-6.60%) |
Oct 13, 2022 | 1.720 | 1.815 | 1.703 | 1.815 | 932,957 | +0.02(+0.95%) |
Oct 12, 2022 | 1.840 | 1.862 | 1.772 | 1.797 | 854,590 | -0.09(-4.98%) |
Oct 11, 2022 | 1.780 | 1.900 | 1.767 | 1.892 | 1,755,183 | +0.09(+4.74%) |
Oct 10, 2022 | 1.883 | 1.892 | 1.760 | 1.806 | 922,929 | -0.09(-4.96%) |
Oct 07, 2022 | 1.969 | 2.003 | 1.900 | 1.900 | 616,112 | -0.09(-4.72%) |
Oct 06, 2022 | 2.088 | 2.123 | 1.994 | 1.994 | 837,019 | -0.11(-5.28%) |
Oct 05, 2022 | 2.148 | 2.200 | 2.050 | 2.106 | 673,866 | -0.10(-4.65%) |
Oct 04, 2022 | 2.020 | 2.217 | 1.994 | 2.208 | 1,316,582 | +0.27(+13.66%) |
Oct 03, 2022 | 1.909 | 1.973 | 1.887 | 1.943 | 874,028 | +0.04(+2.25%) |
Sep 30, 2022 | 1.969 | 2.011 | 1.892 | 1.900 | 782,441 | -0.08(-3.90%) |
Sep 29, 2022 | 1.977 | 2.063 | 1.934 | 1.977 | 1,271,961 | -0.11(-5.33%) |
Sep 28, 2022 | 2.131 | 2.208 | 2.088 | 2.088 | 1,284,947 | -0.10(-4.69%) |
Sep 27, 2022 | 2.148 | 2.251 | 2.131 | 2.191 | 1,045,566 | +0.09(+4.49%) |
Sep 26, 2022 | 2.217 | 2.332 | 2.080 | 2.097 | 2,301,153 | -0.18(-7.89%) |
Sep 23, 2022 | 2.242 | 2.277 | 2.217 | 2.277 | 781,856 | -0.01(-0.37%) |
Sep 22, 2022 | 2.319 | 2.354 | 2.268 | 2.285 | 767,556 | -0.03(-1.48%) |
Sep 21, 2022 | 2.354 | 2.392 | 2.302 | 2.319 | 1,035,318 | -0.08(-3.21%) |
Sep 20, 2022 | 2.379 | 2.508 | 2.361 | 2.397 | 1,080,189 | +0.00(+0.00%) |
Sep 19, 2022 | 2.431 | 2.431 | 2.354 | 2.397 | 1,073,102 | -0.06(-2.44%) |
Sep 16, 2022 | 2.465 | 2.551 | 2.388 | 2.456 | 1,661,675 | -0.03(-1.37%) |
Sep 15, 2022 | 2.576 | 2.623 | 2.491 | 2.491 | 734,980 | -0.09(-3.32%) |
Sep 14, 2022 | 2.542 | 2.598 | 2.465 | 2.576 | 1,627,699 | +0.01(+0.33%) |
Sep 13, 2022 | 2.542 | 2.576 | 2.525 | 2.568 | 1,528,639 | -0.05(-1.96%) |
Sep 12, 2022 | 2.585 | 2.628 | 2.542 | 2.619 | 1,003,287 | +0.05(+2.00%) |
Sep 09, 2022 | 2.610 | 2.645 | 2.551 | 2.568 | 1,087,825 | +0.03(+1.01%) |
Sep 08, 2022 | 2.610 | 2.679 | 2.508 | 2.542 | 1,824,438 | -0.09(-3.26%) |
Sep 07, 2022 | 2.628 | 2.688 | 2.593 | 2.628 | 1,104,748 | +0.00(+0.00%) |
Sep 06, 2022 | 2.705 | 2.730 | 2.628 | 2.628 | 938,026 | -0.15(-5.54%) |
Sep 02, 2022 | 2.790 | 2.833 | 2.717 | 2.782 | 685,253 | -0.04(-1.51%) |
Sep 01, 2022 | 2.756 | 2.824 | 2.705 | 2.824 | 842,848 | +0.01(+0.30%) |
Aug 31, 2022 | 2.850 | 2.914 | 2.765 | 2.816 | 993,999 | +0.05(+1.86%) |
Aug 30, 2022 | 2.927 | 2.961 | 2.756 | 2.765 | 854,571 | -0.15(-5.00%) |
Aug 29, 2022 | 2.961 | 3.124 | 2.901 | 2.910 | 962,288 | -0.06(-2.02%) |
Aug 26, 2022 | 3.201 | 3.235 | 2.970 | 2.970 | 1,513,969 | -0.09(-3.07%) |
Aug 25, 2022 | 2.910 | 3.133 | 2.867 | 3.064 | 2,510,882 | +0.29(+10.49%) |
Aug 24, 2022 | 2.602 | 2.833 | 2.602 | 2.773 | 771,869 | +0.14(+5.19%) |
Aug 23, 2022 | 2.636 | 2.692 | 2.602 | 2.636 | 803,104 | +0.02(+0.65%) |
Aug 22, 2022 | 2.653 | 2.653 | 2.593 | 2.619 | 946,955 | -0.07(-2.55%) |
Aug 19, 2022 | 2.739 | 2.739 | 2.662 | 2.688 | 988,806 | -0.08(-2.79%) |
Aug 18, 2022 | 2.816 | 2.816 | 2.739 | 2.765 | 621,635 | -0.07(-2.42%) |
Aug 17, 2022 | 2.893 | 2.919 | 2.705 | 2.833 | 1,612,627 | -0.18(-5.97%) |
Aug 16, 2022 | 3.073 | 3.098 | 2.850 | 3.013 | 2,012,699 | -0.09(-2.76%) |
Aug 15, 2022 | 2.961 | 3.124 | 2.961 | 3.098 | 1,813,564 | +0.15(+4.93%) |
Aug 12, 2022 | 2.782 | 2.953 | 2.739 | 2.953 | 1,021,838 | +0.11(+3.92%) |
Aug 11, 2022 | 2.782 | 2.996 | 2.782 | 2.842 | 1,705,391 | +0.09(+3.43%) |
Aug 10, 2022 | 2.696 | 2.782 | 2.653 | 2.747 | 846,636 | +0.05(+1.90%) |
Aug 09, 2022 | 2.705 | 2.722 | 2.632 | 2.696 | 1,124,064 | -0.01(-0.32%) |
Aug 08, 2022 | 2.756 | 2.773 | 2.705 | 2.705 | 1,089,520 | -0.04(-1.56%) |
Aug 05, 2022 | 2.782 | 2.837 | 2.730 | 2.747 | 863,658 | -0.11(-3.89%) |
Aug 04, 2022 | 2.953 | 2.979 | 2.824 | 2.859 | 830,898 | -0.01(-0.30%) |
Aug 03, 2022 | 2.747 | 2.876 | 2.739 | 2.867 | 1,356,795 | +0.11(+4.04%) |
Aug 02, 2022 | 2.696 | 2.850 | 2.670 | 2.756 | 1,235,207 | +0.02(+0.63%) |