Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.225 | 1.325 | 1.211 | 1.251 | 16,346 | -0.06(-4.50%) |
Oct 28, 2022 | 1.250 | 1.319 | 1.240 | 1.310 | 13,299 | -0.00(-0.30%) |
Oct 27, 2022 | 1.309 | 1.350 | 1.250 | 1.314 | 19,324 | +0.00(+0.15%) |
Oct 26, 2022 | 1.365 | 1.395 | 1.301 | 1.312 | 18,493 | -0.05(-3.88%) |
Oct 25, 2022 | 1.289 | 1.365 | 1.289 | 1.365 | 8,825 | +0.06(+5.00%) |
Oct 24, 2022 | 1.400 | 1.400 | 1.300 | 1.300 | 49,836 | -0.09(-6.47%) |
Oct 21, 2022 | 1.410 | 1.427 | 1.335 | 1.390 | 19,989 | -0.06(-4.40%) |
Oct 20, 2022 | 1.480 | 1.509 | 1.360 | 1.454 | 50,190 | -0.07(-4.72%) |
Oct 19, 2022 | 1.348 | 1.535 | 1.280 | 1.526 | 125,389 | +0.26(+20.16%) |
Oct 18, 2022 | 1.335 | 1.350 | 1.270 | 1.270 | 19,056 | -0.05(-3.93%) |
Oct 17, 2022 | 1.315 | 1.323 | 1.301 | 1.322 | 8,176 | +0.01(+0.92%) |
Oct 14, 2022 | 1.334 | 1.375 | 1.300 | 1.310 | 25,236 | -0.06(-4.73%) |
Oct 13, 2022 | 1.450 | 1.500 | 1.320 | 1.375 | 83,936 | +0.04(+3.38%) |
Oct 12, 2022 | 1.365 | 1.550 | 1.315 | 1.330 | 75,259 | +0.01(+0.76%) |
Oct 11, 2022 | 1.301 | 1.415 | 1.300 | 1.320 | 8,303 | +0.02(+1.54%) |
Oct 10, 2022 | 1.415 | 1.415 | 1.300 | 1.300 | 10,248 | -0.05(-3.42%) |
Oct 07, 2022 | 1.436 | 1.495 | 1.329 | 1.346 | 17,052 | -0.09(-6.27%) |
Oct 06, 2022 | 1.440 | 1.540 | 1.414 | 1.436 | 22,725 | -0.00(-0.28%) |
Oct 05, 2022 | 1.503 | 1.536 | 1.410 | 1.440 | 12,850 | -0.02(-1.50%) |
Oct 04, 2022 | 1.400 | 1.590 | 1.401 | 1.462 | 21,351 | +0.06(+4.43%) |
Oct 03, 2022 | 1.367 | 1.474 | 1.320 | 1.400 | 15,517 | +0.10(+7.69%) |
Sep 30, 2022 | 1.400 | 1.446 | 1.300 | 1.300 | 6,698 | -0.10(-7.01%) |
Sep 29, 2022 | 1.491 | 1.491 | 1.370 | 1.398 | 5,838 | +0.01(+0.58%) |
Sep 28, 2022 | 1.480 | 1.480 | 1.376 | 1.390 | 12,671 | -0.11(-7.33%) |
Sep 27, 2022 | 1.300 | 1.600 | 1.300 | 1.500 | 76,326 | +0.19(+14.50%) |
Sep 26, 2022 | 1.480 | 1.480 | 1.310 | 1.310 | 18,419 | -0.10(-7.03%) |
Sep 23, 2022 | 1.470 | 1.534 | 1.345 | 1.409 | 14,780 | -0.02(-1.47%) |
Sep 22, 2022 | 1.500 | 1.544 | 1.330 | 1.430 | 38,371 | -0.11(-7.38%) |
Sep 21, 2022 | 1.540 | 1.671 | 1.470 | 1.544 | 35,013 | +0.02(+1.18%) |
Sep 20, 2022 | 1.860 | 1.860 | 1.503 | 1.526 | 9,162 | -0.07(-4.45%) |
Sep 19, 2022 | 1.551 | 1.692 | 1.540 | 1.597 | 17,220 | -0.06(-3.56%) |
Sep 16, 2022 | 1.700 | 1.769 | 1.611 | 1.656 | 10,584 | -0.09(-5.37%) |
Sep 15, 2022 | 1.750 | 1.831 | 1.750 | 1.750 | 5,446 | -0.02(-1.13%) |
Sep 14, 2022 | 1.880 | 1.880 | 1.752 | 1.770 | 15,270 | -0.04(-2.21%) |
Sep 13, 2022 | 1.875 | 1.897 | 1.810 | 1.810 | 10,542 | -0.06(-3.36%) |
Sep 12, 2022 | 1.921 | 1.952 | 1.870 | 1.873 | 5,941 | -0.05(-2.40%) |
Sep 09, 2022 | 1.850 | 1.949 | 1.800 | 1.919 | 18,909 | +0.10(+5.50%) |
Sep 08, 2022 | 1.800 | 1.835 | 1.750 | 1.819 | 6,749 | -0.00(-0.05%) |
Sep 07, 2022 | 1.809 | 1.859 | 1.808 | 1.820 | 8,889 | -0.02(-0.98%) |
Sep 06, 2022 | 1.846 | 1.900 | 1.820 | 1.838 | 4,319 | -0.01(-0.43%) |
Sep 02, 2022 | 1.932 | 2.000 | 1.820 | 1.846 | 4,749 | +0.03(+1.43%) |
Sep 01, 2022 | 1.950 | 1.950 | 1.820 | 1.820 | 12,145 | -0.13(-6.76%) |
Aug 31, 2022 | 1.855 | 2.035 | 1.855 | 1.952 | 10,073 | +0.04(+2.09%) |
Aug 30, 2022 | 1.996 | 2.029 | 1.815 | 1.912 | 5,481 | -0.02(-0.98%) |
Aug 29, 2022 | 1.923 | 2.009 | 1.815 | 1.931 | 9,857 | +0.03(+1.47%) |
Aug 26, 2022 | 1.999 | 2.050 | 1.900 | 1.903 | 15,056 | -0.09(-4.75%) |
Aug 25, 2022 | 2.019 | 2.025 | 1.911 | 1.998 | 23,805 | +0.02(+0.91%) |
Aug 24, 2022 | 2.054 | 2.054 | 1.952 | 1.980 | 10,241 | +0.03(+1.43%) |
Aug 23, 2022 | 2.012 | 2.189 | 1.950 | 1.952 | 44,325 | -0.12(-5.88%) |
Aug 22, 2022 | 2.200 | 2.200 | 2.011 | 2.074 | 56,067 | -0.10(-4.60%) |
Aug 19, 2022 | 2.103 | 2.197 | 2.103 | 2.174 | 7,474 | -0.03(-1.18%) |
Aug 18, 2022 | 2.200 | 2.263 | 2.050 | 2.200 | 13,742 | +0.01(+0.32%) |
Aug 17, 2022 | 2.270 | 2.359 | 2.120 | 2.193 | 15,879 | -0.06(-2.58%) |
Aug 16, 2022 | 2.369 | 2.375 | 2.250 | 2.251 | 18,549 | -0.12(-5.02%) |
Aug 15, 2022 | 2.364 | 2.396 | 2.200 | 2.370 | 16,623 | +0.04(+1.50%) |
Aug 12, 2022 | 2.300 | 2.386 | 2.206 | 2.335 | 11,142 | -0.02(-0.64%) |
Aug 11, 2022 | 2.500 | 2.500 | 2.300 | 2.350 | 63,109 | -0.13(-5.39%) |
Aug 10, 2022 | 2.300 | 2.529 | 2.300 | 2.484 | 40,200 | +0.18(+7.95%) |
Aug 09, 2022 | 2.300 | 2.479 | 2.150 | 2.301 | 32,930 | -0.04(-1.88%) |
Aug 08, 2022 | 2.176 | 2.350 | 2.100 | 2.345 | 67,396 | +0.24(+11.35%) |
Aug 05, 2022 | 2.220 | 2.335 | 2.100 | 2.106 | 19,084 | -0.16(-6.86%) |
Aug 04, 2022 | 2.100 | 2.600 | 2.050 | 2.261 | 159,040 | +0.17(+8.13%) |
Aug 03, 2022 | 2.101 | 2.334 | 2.030 | 2.091 | 128,484 | -0.08(-3.86%) |
Aug 02, 2022 | 2.021 | 2.370 | 2.021 | 2.175 | 124,381 | +0.12(+6.05%) |