Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.390 | 1.460 | 1.360 | 1.430 | 15,920 | +0.02(+1.42%) |
Oct 28, 2022 | 1.450 | 1.450 | 1.395 | 1.410 | 16,138 | -0.01(-0.70%) |
Oct 27, 2022 | 1.350 | 1.420 | 1.340 | 1.420 | 39,934 | +0.04(+3.27%) |
Oct 26, 2022 | 1.350 | 1.400 | 1.340 | 1.375 | 14,612 | -0.01(-1.08%) |
Oct 25, 2022 | 1.350 | 1.410 | 1.320 | 1.390 | 57,077 | +0.00(+0.00%) |
Oct 24, 2022 | 1.400 | 1.420 | 1.220 | 1.390 | 76,855 | -0.01(-0.71%) |
Oct 21, 2022 | 1.310 | 1.400 | 1.310 | 1.400 | 70,195 | +0.06(+4.47%) |
Oct 20, 2022 | 1.410 | 1.478 | 1.330 | 1.340 | 17,102 | -0.05(-3.60%) |
Oct 19, 2022 | 1.550 | 1.550 | 1.380 | 1.390 | 37,055 | -0.11(-7.33%) |
Oct 18, 2022 | 1.600 | 1.602 | 1.500 | 1.500 | 13,534 | -0.03(-1.96%) |
Oct 17, 2022 | 1.520 | 1.550 | 1.510 | 1.530 | 19,039 | -0.02(-1.29%) |
Oct 14, 2022 | 1.550 | 1.610 | 1.510 | 1.550 | 9,605 | +0.02(+1.31%) |
Oct 13, 2022 | 1.520 | 1.690 | 1.520 | 1.530 | 32,592 | -0.07(-4.38%) |
Oct 12, 2022 | 1.580 | 1.640 | 1.580 | 1.600 | 7,914 | +0.01(+0.63%) |
Oct 11, 2022 | 1.520 | 1.650 | 1.501 | 1.590 | 10,083 | -0.01(-0.63%) |
Oct 10, 2022 | 1.680 | 1.742 | 1.600 | 1.600 | 22,020 | -0.10(-5.88%) |
Oct 07, 2022 | 1.810 | 1.820 | 1.700 | 1.700 | 14,202 | -0.10(-5.56%) |
Oct 06, 2022 | 1.860 | 1.860 | 1.730 | 1.800 | 25,210 | +0.03(+1.69%) |
Oct 05, 2022 | 1.880 | 1.880 | 1.730 | 1.770 | 19,854 | -0.09(-4.84%) |
Oct 04, 2022 | 1.660 | 1.960 | 1.660 | 1.860 | 59,769 | +0.17(+10.06%) |
Oct 03, 2022 | 1.560 | 1.730 | 1.550 | 1.690 | 63,669 | +0.12(+7.64%) |
Sep 30, 2022 | 1.470 | 1.670 | 1.470 | 1.570 | 25,018 | +0.09(+6.08%) |
Sep 29, 2022 | 1.520 | 1.544 | 1.470 | 1.480 | 40,917 | +0.01(+0.68%) |
Sep 28, 2022 | 1.360 | 1.572 | 1.360 | 1.470 | 58,447 | +0.06(+4.26%) |
Sep 27, 2022 | 1.650 | 1.660 | 1.389 | 1.410 | 108,232 | -0.29(-17.06%) |
Sep 26, 2022 | 1.570 | 1.720 | 1.575 | 1.700 | 161,526 | +0.16(+10.39%) |
Sep 23, 2022 | 1.570 | 1.600 | 1.470 | 1.540 | 33,244 | -0.02(-1.28%) |
Sep 22, 2022 | 1.600 | 1.672 | 1.490 | 1.560 | 97,222 | -0.06(-3.70%) |
Sep 21, 2022 | 1.720 | 1.810 | 1.600 | 1.620 | 38,636 | -0.13(-7.43%) |
Sep 20, 2022 | 1.940 | 2.010 | 1.690 | 1.750 | 71,540 | -0.18(-9.33%) |
Sep 19, 2022 | 1.850 | 2.000 | 1.850 | 1.930 | 72,355 | +0.08(+4.32%) |
Sep 16, 2022 | 2.090 | 2.110 | 1.850 | 1.850 | 159,916 | -0.22(-10.63%) |
Sep 15, 2022 | 1.970 | 2.170 | 1.951 | 2.070 | 149,010 | +0.04(+1.97%) |
Sep 14, 2022 | 2.100 | 2.125 | 1.901 | 2.030 | 107,963 | -0.04(-1.93%) |
Sep 13, 2022 | 1.860 | 2.080 | 1.840 | 2.070 | 161,184 | +0.15(+7.81%) |
Sep 12, 2022 | 1.810 | 1.969 | 1.760 | 1.920 | 194,753 | +0.15(+8.47%) |
Sep 09, 2022 | 1.860 | 1.890 | 1.760 | 1.770 | 41,984 | -0.03(-1.67%) |
Sep 08, 2022 | 1.720 | 1.850 | 1.720 | 1.800 | 53,659 | +0.08(+4.65%) |
Sep 07, 2022 | 1.630 | 1.760 | 1.634 | 1.720 | 26,535 | +0.08(+4.88%) |
Sep 06, 2022 | 1.700 | 1.780 | 1.630 | 1.640 | 41,085 | -0.05(-2.96%) |
Sep 02, 2022 | 1.750 | 1.780 | 1.670 | 1.690 | 56,866 | -0.10(-5.59%) |
Sep 01, 2022 | 1.780 | 1.810 | 1.718 | 1.790 | 55,245 | -0.04(-2.19%) |
Aug 31, 2022 | 1.800 | 1.899 | 1.711 | 1.830 | 71,629 | +0.04(+2.23%) |
Aug 30, 2022 | 1.780 | 1.980 | 1.650 | 1.790 | 124,463 | +0.06(+3.47%) |
Aug 29, 2022 | 1.770 | 1.805 | 1.690 | 1.730 | 54,923 | -0.07(-3.89%) |
Aug 26, 2022 | 2.030 | 2.030 | 1.780 | 1.800 | 82,102 | -0.20(-10.00%) |
Aug 25, 2022 | 2.030 | 2.090 | 2.000 | 2.000 | 61,393 | -0.01(-0.50%) |
Aug 24, 2022 | 1.960 | 2.070 | 1.920 | 2.010 | 119,762 | +0.06(+3.08%) |
Aug 23, 2022 | 1.910 | 1.970 | 1.881 | 1.950 | 31,841 | +0.11(+5.98%) |
Aug 22, 2022 | 1.860 | 1.897 | 1.800 | 1.840 | 59,009 | -0.08(-4.17%) |
Aug 19, 2022 | 2.080 | 2.098 | 1.905 | 1.920 | 117,953 | -0.21(-9.86%) |
Aug 18, 2022 | 2.250 | 2.280 | 2.060 | 2.130 | 225,724 | -0.15(-6.58%) |
Aug 17, 2022 | 2.240 | 2.697 | 2.190 | 2.280 | 859,413 | +0.04(+1.79%) |
Aug 16, 2022 | 2.340 | 2.340 | 2.185 | 2.240 | 168,451 | -0.08(-3.45%) |
Aug 15, 2022 | 2.270 | 2.390 | 2.170 | 2.320 | 198,735 | +0.04(+1.75%) |
Aug 12, 2022 | 2.190 | 2.330 | 2.171 | 2.280 | 140,903 | +0.07(+3.17%) |
Aug 11, 2022 | 2.330 | 2.380 | 2.143 | 2.210 | 197,820 | -0.09(-3.91%) |
Aug 10, 2022 | 2.240 | 2.410 | 2.060 | 2.300 | 234,803 | +0.13(+5.99%) |
Aug 09, 2022 | 2.410 | 2.500 | 2.150 | 2.170 | 314,449 | -0.30(-12.15%) |
Aug 08, 2022 | 2.230 | 2.591 | 2.220 | 2.470 | 851,315 | +0.20(+8.81%) |
Aug 05, 2022 | 2.040 | 2.397 | 2.010 | 2.270 | 886,472 | -0.23(-9.20%) |
Aug 04, 2022 | 2.850 | 3.240 | 2.100 | 2.500 | 13,300,645 | +0.51(+25.63%) |
Aug 03, 2022 | 1.560 | 2.250 | 1.550 | 1.990 | 3,937,357 | +0.42(+26.75%) |
Aug 02, 2022 | 1.510 | 1.580 | 1.490 | 1.570 | 128,626 | +0.04(+2.61%) |