Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.960 | 2.058 | 1.950 | 1.980 | 41,469 | +0.02(+1.02%) |
Oct 28, 2022 | 1.950 | 1.980 | 1.890 | 1.960 | 15,758 | +0.01(+0.51%) |
Oct 27, 2022 | 1.990 | 2.030 | 1.920 | 1.950 | 77,465 | -0.02(-1.02%) |
Oct 26, 2022 | 1.890 | 2.020 | 1.890 | 1.970 | 44,306 | +0.05(+2.60%) |
Oct 25, 2022 | 1.920 | 1.950 | 1.860 | 1.920 | 37,532 | +0.03(+1.59%) |
Oct 24, 2022 | 2.000 | 2.000 | 1.830 | 1.890 | 115,191 | -0.09(-4.55%) |
Oct 21, 2022 | 1.940 | 2.010 | 1.860 | 1.980 | 83,297 | +0.03(+1.54%) |
Oct 20, 2022 | 1.930 | 1.965 | 1.920 | 1.950 | 107,238 | +0.02(+1.04%) |
Oct 19, 2022 | 1.900 | 1.969 | 1.820 | 1.930 | 96,753 | +0.01(+0.52%) |
Oct 18, 2022 | 1.760 | 2.000 | 1.760 | 1.920 | 320,280 | +0.17(+9.71%) |
Oct 17, 2022 | 1.840 | 1.920 | 1.710 | 1.750 | 321,298 | -0.04(-2.23%) |
Oct 14, 2022 | 1.700 | 1.790 | 1.670 | 1.790 | 77,507 | +0.07(+4.07%) |
Oct 13, 2022 | 1.810 | 1.810 | 1.680 | 1.720 | 83,316 | -0.09(-4.97%) |
Oct 12, 2022 | 1.820 | 1.820 | 1.670 | 1.810 | 152,800 | +0.06(+3.43%) |
Oct 11, 2022 | 1.710 | 1.800 | 1.690 | 1.750 | 88,968 | +0.01(+0.57%) |
Oct 10, 2022 | 1.864 | 1.865 | 1.700 | 1.740 | 225,333 | -0.12(-6.45%) |
Oct 07, 2022 | 1.900 | 1.900 | 1.752 | 1.860 | 1,180,295 | -0.04(-2.11%) |
Oct 06, 2022 | 1.930 | 1.930 | 1.700 | 1.900 | 340,777 | +0.00(+0.00%) |
Oct 05, 2022 | 1.720 | 1.900 | 1.650 | 1.900 | 1,501,874 | +0.18(+10.47%) |
Oct 04, 2022 | 1.710 | 1.740 | 1.595 | 1.720 | 343,623 | +0.11(+6.83%) |
Oct 03, 2022 | 1.640 | 1.760 | 1.530 | 1.610 | 222,573 | +0.07(+4.55%) |
Sep 30, 2022 | 1.640 | 1.790 | 1.430 | 1.540 | 840,684 | +0.00(+0.00%) |
Sep 29, 2022 | 1.680 | 1.800 | 1.490 | 1.540 | 692,122 | -0.18(-10.47%) |
Sep 28, 2022 | 1.820 | 1.820 | 1.650 | 1.720 | 257,050 | -0.03(-1.71%) |
Sep 27, 2022 | 1.880 | 1.883 | 1.730 | 1.750 | 307,500 | -0.04(-2.23%) |
Sep 26, 2022 | 1.700 | 1.864 | 1.700 | 1.790 | 287,126 | +0.04(+2.29%) |
Sep 23, 2022 | 1.900 | 1.900 | 1.700 | 1.750 | 1,422,797 | -0.19(-9.56%) |
Sep 22, 2022 | 2.190 | 2.212 | 1.930 | 1.935 | 346,604 | -0.27(-12.24%) |
Sep 21, 2022 | 2.410 | 2.460 | 2.200 | 2.205 | 285,108 | -0.25(-10.00%) |
Sep 20, 2022 | 3.050 | 3.060 | 2.400 | 2.450 | 303,325 | -0.61(-19.93%) |
Sep 19, 2022 | 3.250 | 3.370 | 2.880 | 3.060 | 436,029 | -0.20(-6.13%) |
Sep 16, 2022 | 3.150 | 3.260 | 2.910 | 3.260 | 303,283 | +0.16(+5.16%) |
Sep 15, 2022 | 3.030 | 3.150 | 2.950 | 3.100 | 131,724 | +0.04(+1.31%) |
Sep 14, 2022 | 3.110 | 3.300 | 3.040 | 3.060 | 124,293 | -0.06(-1.92%) |
Sep 13, 2022 | 3.140 | 3.300 | 3.060 | 3.120 | 107,222 | -0.11(-3.41%) |
Sep 12, 2022 | 3.350 | 3.350 | 3.174 | 3.230 | 71,386 | -0.02(-0.62%) |
Sep 09, 2022 | 3.250 | 3.320 | 3.190 | 3.250 | 80,421 | +0.06(+1.88%) |
Sep 08, 2022 | 3.240 | 3.260 | 3.120 | 3.190 | 203,183 | +0.00(+0.00%) |
Sep 07, 2022 | 3.190 | 3.397 | 3.060 | 3.190 | 407,531 | +0.01(+0.31%) |
Sep 06, 2022 | 3.210 | 3.365 | 3.060 | 3.180 | 573,241 | -0.03(-0.93%) |
Sep 02, 2022 | 3.160 | 3.250 | 3.100 | 3.210 | 202,372 | +0.07(+2.23%) |
Sep 01, 2022 | 3.160 | 3.250 | 2.940 | 3.140 | 266,979 | -0.04(-1.26%) |
Aug 31, 2022 | 3.060 | 3.260 | 3.033 | 3.180 | 206,243 | +0.13(+4.26%) |
Aug 30, 2022 | 3.370 | 3.450 | 3.050 | 3.050 | 248,540 | -0.32(-9.50%) |
Aug 29, 2022 | 3.530 | 3.640 | 3.370 | 3.370 | 188,070 | -0.23(-6.39%) |
Aug 26, 2022 | 3.680 | 3.750 | 3.450 | 3.600 | 117,731 | -0.08(-2.17%) |
Aug 25, 2022 | 3.660 | 3.736 | 3.600 | 3.680 | 210,495 | +0.03(+0.82%) |
Aug 24, 2022 | 3.500 | 3.660 | 3.470 | 3.650 | 144,066 | +0.13(+3.69%) |
Aug 23, 2022 | 3.510 | 3.590 | 3.450 | 3.520 | 96,246 | +0.02(+0.57%) |
Aug 22, 2022 | 3.520 | 3.600 | 3.380 | 3.500 | 256,885 | -0.10(-2.78%) |
Aug 19, 2022 | 3.810 | 3.810 | 3.531 | 3.600 | 124,570 | -0.15(-4.00%) |
Aug 18, 2022 | 3.820 | 3.900 | 3.618 | 3.750 | 206,682 | -0.03(-0.79%) |
Aug 17, 2022 | 3.700 | 3.850 | 3.520 | 3.780 | 303,075 | +0.08(+2.16%) |
Aug 16, 2022 | 3.800 | 3.910 | 3.500 | 3.700 | 382,238 | -0.08(-2.12%) |
Aug 15, 2022 | 4.040 | 4.098 | 3.780 | 3.780 | 180,511 | -0.33(-8.03%) |
Aug 12, 2022 | 4.600 | 4.600 | 4.080 | 4.110 | 188,902 | -0.16(-3.75%) |
Aug 11, 2022 | 4.270 | 4.440 | 4.140 | 4.270 | 244,896 | +0.01(+0.23%) |
Aug 10, 2022 | 4.010 | 4.500 | 4.010 | 4.260 | 367,805 | +0.17(+4.16%) |
Aug 09, 2022 | 4.640 | 4.683 | 3.900 | 4.090 | 967,102 | -0.19(-4.44%) |
Aug 08, 2022 | 3.960 | 4.580 | 3.880 | 4.280 | 705,262 | +0.37(+9.46%) |
Aug 05, 2022 | 3.500 | 3.980 | 3.500 | 3.910 | 287,676 | +0.28(+7.71%) |
Aug 04, 2022 | 3.440 | 3.660 | 3.390 | 3.630 | 246,132 | +0.18(+5.22%) |
Aug 03, 2022 | 3.280 | 3.529 | 3.254 | 3.450 | 191,499 | +0.13(+3.92%) |
Aug 02, 2022 | 3.140 | 3.390 | 3.140 | 3.320 | 196,992 | +0.10(+3.11%) |