Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.730 | 1.890 | 1.710 | 1.800 | 99,835 | +0.12(+7.12%) |
Oct 28, 2022 | 1.590 | 1.710 | 1.551 | 1.680 | 58,648 | +0.10(+6.35%) |
Oct 27, 2022 | 1.540 | 1.590 | 1.500 | 1.580 | 13,966 | +0.06(+3.95%) |
Oct 26, 2022 | 1.490 | 1.570 | 1.453 | 1.520 | 39,997 | +0.05(+3.40%) |
Oct 25, 2022 | 1.340 | 1.489 | 1.330 | 1.470 | 43,628 | +0.15(+11.36%) |
Oct 24, 2022 | 1.340 | 1.340 | 1.297 | 1.320 | 1,927 | -0.03(-2.22%) |
Oct 21, 2022 | 1.354 | 1.397 | 1.350 | 1.350 | 4,246 | +0.02(+1.50%) |
Oct 20, 2022 | 1.400 | 1.410 | 1.330 | 1.330 | 3,942 | -0.02(-1.48%) |
Oct 19, 2022 | 1.350 | 1.420 | 1.329 | 1.350 | 29,978 | +0.04(+3.05%) |
Oct 18, 2022 | 1.270 | 1.330 | 1.260 | 1.310 | 23,717 | +0.07(+5.65%) |
Oct 17, 2022 | 1.500 | 1.500 | 1.240 | 1.240 | 5,861 | +0.01(+0.81%) |
Oct 14, 2022 | 1.200 | 1.240 | 1.180 | 1.230 | 9,109 | +0.05(+4.24%) |
Oct 13, 2022 | 1.200 | 1.200 | 1.170 | 1.180 | 5,641 | +0.00(+0.00%) |
Oct 12, 2022 | 1.200 | 1.200 | 1.170 | 1.180 | 4,078 | +0.00(+0.00%) |
Oct 11, 2022 | 1.210 | 1.210 | 1.180 | 1.180 | 12,242 | -0.07(-5.60%) |
Oct 10, 2022 | 1.250 | 1.260 | 1.200 | 1.250 | 21,195 | +0.02(+1.63%) |
Oct 07, 2022 | 1.260 | 1.270 | 1.200 | 1.230 | 18,625 | -0.03(-2.38%) |
Oct 06, 2022 | 1.190 | 1.270 | 1.150 | 1.260 | 27,562 | +0.06(+5.00%) |
Oct 05, 2022 | 1.150 | 1.220 | 1.150 | 1.200 | 35,484 | -0.01(-0.83%) |
Oct 04, 2022 | 1.160 | 1.220 | 1.160 | 1.210 | 79,758 | +0.04(+3.42%) |
Oct 03, 2022 | 1.170 | 1.220 | 1.150 | 1.170 | 49,117 | -0.02(-1.68%) |
Sep 30, 2022 | 1.270 | 1.270 | 1.150 | 1.190 | 81,783 | -0.08(-6.30%) |
Sep 29, 2022 | 1.250 | 1.340 | 1.250 | 1.270 | 27,953 | -0.03(-2.31%) |
Sep 28, 2022 | 1.260 | 1.340 | 1.220 | 1.300 | 72,950 | +0.04(+3.17%) |
Sep 27, 2022 | 1.200 | 1.290 | 1.190 | 1.260 | 73,746 | +0.06(+5.00%) |
Sep 26, 2022 | 1.160 | 1.270 | 1.160 | 1.200 | 261,563 | +0.05(+4.35%) |
Sep 23, 2022 | 1.170 | 1.170 | 1.120 | 1.150 | 176,106 | -0.04(-3.36%) |
Sep 22, 2022 | 1.210 | 1.220 | 1.180 | 1.190 | 81,269 | -0.02(-1.65%) |
Sep 21, 2022 | 1.280 | 1.300 | 1.190 | 1.210 | 78,583 | -0.09(-6.92%) |
Sep 20, 2022 | 1.340 | 1.370 | 1.280 | 1.300 | 50,343 | -0.08(-5.80%) |
Sep 19, 2022 | 1.430 | 1.440 | 1.340 | 1.380 | 59,956 | -0.06(-4.17%) |
Sep 16, 2022 | 1.440 | 1.510 | 1.400 | 1.440 | 144,878 | +0.01(+0.70%) |
Sep 15, 2022 | 1.440 | 1.480 | 1.380 | 1.430 | 61,623 | -0.03(-2.05%) |
Sep 14, 2022 | 1.580 | 1.580 | 1.443 | 1.460 | 49,086 | -0.10(-6.41%) |
Sep 13, 2022 | 1.540 | 1.610 | 1.530 | 1.560 | 17,011 | -0.01(-0.64%) |
Sep 12, 2022 | 1.590 | 1.620 | 1.560 | 1.570 | 14,936 | +0.00(+0.00%) |
Sep 09, 2022 | 1.670 | 1.670 | 1.555 | 1.570 | 79,342 | -0.10(-5.99%) |
Sep 08, 2022 | 1.690 | 1.700 | 1.610 | 1.670 | 76,375 | +0.02(+1.21%) |
Sep 07, 2022 | 1.632 | 1.700 | 1.632 | 1.650 | 46,659 | +0.03(+1.85%) |
Sep 06, 2022 | 1.430 | 1.650 | 1.430 | 1.620 | 98,631 | +0.11(+7.28%) |
Sep 02, 2022 | 1.510 | 1.550 | 1.400 | 1.510 | 98,190 | +0.03(+2.03%) |
Sep 01, 2022 | 1.640 | 1.650 | 1.480 | 1.480 | 110,319 | -0.16(-9.76%) |
Aug 31, 2022 | 1.650 | 1.650 | 1.620 | 1.640 | 4,136 | -0.01(-0.61%) |
Aug 30, 2022 | 1.610 | 1.650 | 1.560 | 1.650 | 5,163 | +0.06(+3.77%) |
Aug 29, 2022 | 1.560 | 1.620 | 1.550 | 1.590 | 10,754 | +0.01(+0.63%) |
Aug 26, 2022 | 1.620 | 1.650 | 1.570 | 1.580 | 17,815 | -0.05(-3.07%) |
Aug 25, 2022 | 1.600 | 1.650 | 1.600 | 1.630 | 16,983 | +0.01(+0.62%) |
Aug 24, 2022 | 1.620 | 1.650 | 1.600 | 1.620 | 5,204 | -0.02(-1.22%) |
Aug 23, 2022 | 1.650 | 1.655 | 1.630 | 1.640 | 14,388 | -0.01(-0.61%) |
Aug 22, 2022 | 1.680 | 1.690 | 1.590 | 1.650 | 31,797 | -0.03(-1.49%) |
Aug 19, 2022 | 1.670 | 1.680 | 1.670 | 1.675 | 824 | -0.03(-2.05%) |
Aug 18, 2022 | 1.730 | 1.730 | 1.691 | 1.710 | 37,629 | -0.01(-0.58%) |
Aug 17, 2022 | 1.730 | 1.750 | 1.670 | 1.720 | 17,385 | +0.00(+0.00%) |
Aug 16, 2022 | 1.660 | 1.740 | 1.660 | 1.720 | 80,321 | +0.06(+3.61%) |
Aug 15, 2022 | 1.650 | 1.670 | 1.640 | 1.660 | 3,871 | -0.01(-0.60%) |
Aug 12, 2022 | 1.690 | 1.690 | 1.640 | 1.670 | 19,836 | -0.01(-0.60%) |
Aug 11, 2022 | 1.660 | 1.700 | 1.634 | 1.680 | 31,383 | +0.01(+0.60%) |
Aug 10, 2022 | 1.680 | 1.680 | 1.600 | 1.670 | 2,438 | +0.00(+0.00%) |
Aug 09, 2022 | 1.700 | 1.700 | 1.660 | 1.670 | 22,803 | -0.03(-1.76%) |
Aug 08, 2022 | 1.700 | 1.710 | 1.684 | 1.700 | 24,485 | +0.01(+0.59%) |
Aug 05, 2022 | 1.680 | 1.740 | 1.655 | 1.690 | 90,620 | +0.04(+2.42%) |
Aug 04, 2022 | 1.600 | 1.650 | 1.590 | 1.650 | 45,332 | +0.08(+5.10%) |
Aug 03, 2022 | 1.580 | 1.600 | 1.570 | 1.570 | 20,535 | -0.01(-0.63%) |
Aug 02, 2022 | 1.550 | 1.580 | 1.533 | 1.580 | 4,365 | +0.02(+1.28%) |