Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.440 | 1.490 | 1.430 | 1.480 | 120,425 | +0.03(+2.07%) |
Oct 28, 2022 | 1.480 | 1.500 | 1.410 | 1.450 | 198,455 | -0.04(-2.68%) |
Oct 27, 2022 | 1.420 | 1.650 | 1.410 | 1.490 | 337,225 | +0.09(+6.43%) |
Oct 26, 2022 | 1.400 | 1.470 | 1.370 | 1.400 | 233,349 | -0.02(-1.41%) |
Oct 25, 2022 | 1.320 | 1.440 | 1.310 | 1.420 | 327,704 | +0.08(+5.97%) |
Oct 24, 2022 | 1.330 | 1.350 | 1.280 | 1.340 | 270,062 | +0.01(+0.75%) |
Oct 21, 2022 | 1.330 | 1.390 | 1.310 | 1.330 | 366,688 | -0.02(-1.48%) |
Oct 20, 2022 | 1.280 | 1.360 | 1.250 | 1.350 | 473,287 | +0.06(+4.65%) |
Oct 19, 2022 | 1.360 | 1.389 | 1.290 | 1.290 | 398,416 | -0.10(-7.19%) |
Oct 18, 2022 | 1.400 | 1.450 | 1.370 | 1.390 | 477,801 | +0.02(+1.46%) |
Oct 17, 2022 | 1.380 | 1.410 | 1.350 | 1.370 | 390,073 | +0.02(+1.48%) |
Oct 14, 2022 | 1.480 | 1.480 | 1.340 | 1.350 | 285,262 | -0.07(-4.93%) |
Oct 13, 2022 | 1.330 | 1.470 | 1.300 | 1.420 | 594,561 | -0.01(-0.70%) |
Oct 12, 2022 | 1.460 | 1.500 | 1.400 | 1.430 | 782,514 | -0.03(-1.72%) |
Oct 11, 2022 | 1.560 | 1.560 | 1.440 | 1.455 | 509,135 | -0.07(-4.59%) |
Oct 10, 2022 | 1.570 | 1.580 | 1.490 | 1.525 | 584,671 | -0.05(-2.87%) |
Oct 07, 2022 | 1.700 | 1.702 | 1.560 | 1.570 | 669,214 | -0.16(-9.25%) |
Oct 06, 2022 | 1.730 | 1.765 | 1.695 | 1.730 | 315,557 | +0.01(+0.58%) |
Oct 05, 2022 | 1.770 | 2.080 | 1.690 | 1.720 | 2,109,478 | -0.10(-5.49%) |
Oct 04, 2022 | 1.730 | 1.830 | 1.700 | 1.820 | 789,256 | +0.17(+10.30%) |
Oct 03, 2022 | 1.650 | 1.690 | 1.580 | 1.650 | 445,963 | +0.00(+0.00%) |
Sep 30, 2022 | 1.690 | 1.740 | 1.630 | 1.650 | 292,488 | -0.05(-2.94%) |
Sep 29, 2022 | 1.760 | 1.760 | 1.600 | 1.700 | 623,274 | -0.08(-4.49%) |
Sep 28, 2022 | 1.710 | 1.810 | 1.710 | 1.780 | 347,923 | +0.06(+3.49%) |
Sep 27, 2022 | 1.710 | 1.800 | 1.670 | 1.720 | 483,980 | +0.06(+3.61%) |
Sep 26, 2022 | 1.790 | 1.825 | 1.650 | 1.660 | 499,841 | -0.14(-7.78%) |
Sep 23, 2022 | 1.880 | 1.880 | 1.780 | 1.800 | 382,680 | -0.12(-6.25%) |
Sep 22, 2022 | 1.950 | 1.972 | 1.880 | 1.920 | 328,272 | -0.01(-0.52%) |
Sep 21, 2022 | 2.010 | 2.025 | 1.930 | 1.930 | 508,649 | -0.08(-3.98%) |
Sep 20, 2022 | 2.100 | 2.140 | 2.000 | 2.010 | 355,122 | -0.13(-6.07%) |
Sep 19, 2022 | 2.030 | 2.170 | 2.030 | 2.140 | 216,880 | +0.07(+3.38%) |
Sep 16, 2022 | 2.150 | 2.150 | 2.045 | 2.070 | 445,652 | -0.09(-4.17%) |
Sep 15, 2022 | 2.200 | 2.260 | 2.145 | 2.160 | 383,096 | -0.10(-4.42%) |
Sep 14, 2022 | 2.270 | 2.270 | 2.130 | 2.260 | 439,101 | +0.02(+0.89%) |
Sep 13, 2022 | 2.400 | 2.400 | 2.235 | 2.240 | 289,211 | -0.14(-5.88%) |
Sep 12, 2022 | 2.360 | 2.450 | 2.330 | 2.380 | 187,896 | +0.04(+1.71%) |
Sep 09, 2022 | 2.330 | 2.450 | 2.305 | 2.340 | 343,531 | +0.01(+0.43%) |
Sep 08, 2022 | 2.290 | 2.445 | 2.290 | 2.330 | 255,110 | -0.11(-4.51%) |
Sep 07, 2022 | 2.250 | 2.460 | 2.230 | 2.440 | 301,644 | +0.19(+8.44%) |
Sep 06, 2022 | 2.280 | 2.290 | 2.180 | 2.250 | 207,302 | -0.03(-1.32%) |
Sep 02, 2022 | 2.370 | 2.370 | 2.240 | 2.280 | 222,757 | -0.04(-1.72%) |
Sep 01, 2022 | 2.400 | 2.400 | 2.260 | 2.320 | 239,747 | -0.11(-4.53%) |
Aug 31, 2022 | 2.450 | 2.460 | 2.360 | 2.430 | 233,427 | -0.01(-0.41%) |
Aug 30, 2022 | 2.520 | 2.540 | 2.410 | 2.440 | 149,962 | -0.06(-2.40%) |
Aug 29, 2022 | 2.470 | 2.525 | 2.420 | 2.500 | 192,605 | +0.02(+0.81%) |
Aug 26, 2022 | 2.540 | 2.590 | 2.433 | 2.480 | 437,239 | -0.08(-3.13%) |
Aug 25, 2022 | 2.490 | 2.620 | 2.460 | 2.560 | 237,974 | +0.10(+4.07%) |
Aug 24, 2022 | 2.340 | 2.460 | 2.320 | 2.460 | 293,402 | +0.13(+5.58%) |
Aug 23, 2022 | 2.340 | 2.440 | 2.330 | 2.330 | 282,833 | -0.04(-1.69%) |
Aug 22, 2022 | 2.550 | 2.550 | 2.330 | 2.370 | 385,437 | -0.24(-9.20%) |
Aug 19, 2022 | 2.840 | 2.840 | 2.560 | 2.610 | 432,110 | -0.29(-10.00%) |
Aug 18, 2022 | 3.090 | 3.090 | 2.815 | 2.900 | 364,167 | -0.21(-6.75%) |
Aug 17, 2022 | 3.170 | 3.185 | 3.080 | 3.110 | 350,501 | -0.04(-1.27%) |
Aug 16, 2022 | 3.150 | 3.180 | 3.030 | 3.150 | 439,416 | -0.02(-0.63%) |
Aug 15, 2022 | 3.030 | 3.200 | 3.030 | 3.170 | 487,095 | +0.14(+4.62%) |
Aug 12, 2022 | 2.820 | 3.035 | 2.766 | 3.030 | 374,904 | +0.26(+9.39%) |
Aug 11, 2022 | 2.730 | 2.880 | 2.730 | 2.770 | 451,117 | +0.06(+2.21%) |
Aug 10, 2022 | 2.670 | 2.720 | 2.570 | 2.710 | 418,046 | +0.16(+6.27%) |
Aug 09, 2022 | 2.840 | 2.840 | 2.420 | 2.550 | 803,581 | -0.08(-3.04%) |
Aug 08, 2022 | 2.570 | 2.730 | 2.540 | 2.630 | 424,608 | +0.11(+4.37%) |
Aug 05, 2022 | 2.480 | 2.590 | 2.450 | 2.520 | 343,927 | +0.01(+0.40%) |
Aug 04, 2022 | 2.550 | 2.560 | 2.387 | 2.510 | 214,358 | +0.01(+0.40%) |
Aug 03, 2022 | 2.400 | 2.530 | 2.350 | 2.500 | 326,565 | +0.14(+5.93%) |
Aug 02, 2022 | 2.250 | 2.445 | 2.230 | 2.360 | 470,253 | +0.08(+3.51%) |