Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.590 | 1.640 | 1.500 | 1.500 | 78,334 | -0.09(-5.66%) |
Oct 28, 2022 | 1.610 | 1.610 | 1.550 | 1.590 | 46,978 | -0.03(-1.85%) |
Oct 27, 2022 | 1.590 | 1.660 | 1.575 | 1.620 | 136,848 | +0.03(+1.89%) |
Oct 26, 2022 | 1.480 | 1.630 | 1.480 | 1.590 | 139,178 | +0.06(+3.92%) |
Oct 25, 2022 | 1.580 | 1.630 | 1.500 | 1.530 | 144,186 | -0.05(-3.16%) |
Oct 24, 2022 | 1.430 | 1.750 | 1.330 | 1.580 | 1,218,317 | +0.16(+11.27%) |
Oct 21, 2022 | 1.450 | 1.450 | 1.370 | 1.420 | 70,652 | -0.01(-0.70%) |
Oct 20, 2022 | 1.410 | 1.470 | 1.380 | 1.430 | 75,634 | +0.02(+1.42%) |
Oct 19, 2022 | 1.520 | 1.550 | 1.410 | 1.410 | 104,539 | -0.09(-6.00%) |
Oct 18, 2022 | 1.500 | 1.540 | 1.454 | 1.500 | 101,303 | +0.05(+3.45%) |
Oct 17, 2022 | 1.430 | 1.550 | 1.430 | 1.450 | 131,558 | -0.03(-2.03%) |
Oct 14, 2022 | 1.510 | 1.540 | 1.460 | 1.480 | 46,375 | -0.05(-3.27%) |
Oct 13, 2022 | 1.450 | 1.540 | 1.450 | 1.530 | 57,374 | +0.03(+2.00%) |
Oct 12, 2022 | 1.570 | 1.580 | 1.450 | 1.500 | 161,442 | -0.03(-1.96%) |
Oct 11, 2022 | 1.520 | 1.600 | 1.514 | 1.530 | 58,040 | -0.05(-3.16%) |
Oct 10, 2022 | 1.630 | 1.630 | 1.510 | 1.580 | 79,194 | -0.05(-3.07%) |
Oct 07, 2022 | 1.650 | 1.650 | 1.600 | 1.630 | 33,333 | -0.04(-2.40%) |
Oct 06, 2022 | 1.650 | 1.720 | 1.620 | 1.670 | 84,930 | +0.00(+0.00%) |
Oct 05, 2022 | 1.690 | 1.690 | 1.580 | 1.670 | 106,854 | +0.01(+0.60%) |
Oct 04, 2022 | 1.540 | 1.700 | 1.540 | 1.660 | 145,113 | +0.14(+9.21%) |
Oct 03, 2022 | 1.600 | 1.630 | 1.520 | 1.520 | 51,541 | -0.04(-2.56%) |
Sep 30, 2022 | 1.480 | 1.570 | 1.480 | 1.560 | 109,884 | +0.05(+3.31%) |
Sep 29, 2022 | 1.500 | 1.520 | 1.470 | 1.510 | 68,658 | -0.04(-2.58%) |
Sep 28, 2022 | 1.430 | 1.572 | 1.440 | 1.550 | 75,817 | +0.07(+4.73%) |
Sep 27, 2022 | 1.490 | 1.570 | 1.480 | 1.480 | 49,019 | +0.00(+0.00%) |
Sep 26, 2022 | 1.480 | 1.550 | 1.480 | 1.480 | 110,868 | +0.00(+0.00%) |
Sep 23, 2022 | 1.570 | 1.630 | 1.460 | 1.480 | 227,697 | -0.14(-8.64%) |
Sep 22, 2022 | 1.660 | 1.699 | 1.610 | 1.620 | 79,845 | -0.07(-4.14%) |
Sep 21, 2022 | 1.690 | 1.720 | 1.670 | 1.690 | 47,802 | +0.03(+1.81%) |
Sep 20, 2022 | 1.660 | 1.710 | 1.650 | 1.660 | 64,899 | -0.02(-1.19%) |
Sep 19, 2022 | 1.760 | 1.770 | 1.650 | 1.680 | 227,699 | -0.06(-3.45%) |
Sep 16, 2022 | 1.810 | 1.840 | 1.740 | 1.740 | 265,937 | -0.12(-6.45%) |
Sep 15, 2022 | 1.830 | 1.930 | 1.810 | 1.860 | 166,515 | +0.00(+0.00%) |
Sep 14, 2022 | 1.820 | 1.928 | 1.760 | 1.860 | 305,860 | +0.08(+4.49%) |
Sep 13, 2022 | 1.810 | 1.890 | 1.750 | 1.780 | 160,101 | -0.10(-5.32%) |
Sep 12, 2022 | 1.910 | 1.931 | 1.850 | 1.880 | 79,074 | -0.02(-1.05%) |
Sep 09, 2022 | 1.820 | 1.900 | 1.810 | 1.900 | 93,983 | +0.07(+3.83%) |
Sep 08, 2022 | 1.740 | 1.850 | 1.740 | 1.830 | 140,136 | +0.05(+2.81%) |
Sep 07, 2022 | 1.750 | 1.810 | 1.750 | 1.780 | 145,936 | +0.03(+1.71%) |
Sep 06, 2022 | 1.820 | 1.820 | 1.750 | 1.750 | 126,502 | -0.06(-3.31%) |
Sep 02, 2022 | 1.920 | 1.920 | 1.770 | 1.810 | 142,859 | -0.09(-4.74%) |
Sep 01, 2022 | 1.860 | 1.910 | 1.820 | 1.900 | 184,643 | +0.01(+0.53%) |
Aug 31, 2022 | 1.920 | 1.960 | 1.862 | 1.890 | 105,408 | +0.02(+1.07%) |
Aug 30, 2022 | 1.920 | 1.925 | 1.820 | 1.870 | 225,701 | -0.04(-2.09%) |
Aug 29, 2022 | 2.010 | 2.010 | 1.860 | 1.910 | 235,549 | -0.06(-3.05%) |
Aug 26, 2022 | 1.980 | 2.070 | 1.900 | 1.970 | 575,339 | -0.03(-1.50%) |
Aug 25, 2022 | 1.980 | 2.079 | 1.930 | 2.000 | 399,744 | +0.04(+2.04%) |
Aug 24, 2022 | 1.970 | 1.980 | 1.920 | 1.960 | 157,261 | +0.01(+0.51%) |
Aug 23, 2022 | 1.910 | 2.010 | 1.910 | 1.950 | 229,500 | +0.03(+1.56%) |
Aug 22, 2022 | 1.950 | 1.980 | 1.895 | 1.920 | 403,818 | -0.03(-1.54%) |
Aug 19, 2022 | 2.040 | 2.040 | 1.950 | 1.950 | 391,700 | -0.09(-4.41%) |
Aug 18, 2022 | 2.140 | 2.140 | 2.040 | 2.040 | 421,495 | -0.09(-4.23%) |
Aug 17, 2022 | 2.170 | 2.180 | 2.070 | 2.130 | 398,920 | -0.04(-1.84%) |
Aug 16, 2022 | 2.130 | 2.200 | 2.114 | 2.170 | 443,390 | +0.01(+0.46%) |
Aug 15, 2022 | 2.160 | 2.220 | 2.140 | 2.160 | 615,169 | -0.02(-0.92%) |
Aug 12, 2022 | 2.410 | 2.464 | 2.130 | 2.180 | 1,456,415 | -0.35(-13.83%) |
Aug 11, 2022 | 2.210 | 2.680 | 2.210 | 2.530 | 7,854,108 | +0.24(+10.48%) |
Aug 10, 2022 | 2.040 | 2.390 | 1.980 | 2.290 | 2,403,676 | +0.32(+16.24%) |
Aug 09, 2022 | 2.120 | 2.131 | 1.970 | 1.970 | 1,717,274 | -0.19(-8.80%) |
Aug 08, 2022 | 2.300 | 2.350 | 2.110 | 2.160 | 2,078,797 | -0.16(-6.90%) |
Aug 05, 2022 | 2.230 | 2.430 | 2.130 | 2.320 | 4,915,118 | -0.04(-1.69%) |
Aug 04, 2022 | 2.660 | 3.140 | 2.310 | 2.360 | 78,877,224 | +0.49(+26.20%) |
Aug 03, 2022 | 1.840 | 1.890 | 1.800 | 1.870 | 232,826 | +0.06(+3.39%) |
Aug 02, 2022 | 1.750 | 1.840 | 1.750 | 1.809 | 236,004 | +0.03(+1.61%) |