Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.490 | 1.504 | 1.460 | 1.490 | 47,352 | -0.02(-1.32%) |
Oct 28, 2022 | 1.500 | 1.520 | 1.460 | 1.510 | 83,573 | +0.02(+1.34%) |
Oct 27, 2022 | 1.500 | 1.519 | 1.450 | 1.490 | 39,330 | +0.01(+0.68%) |
Oct 26, 2022 | 1.570 | 1.570 | 1.450 | 1.480 | 147,996 | -0.02(-1.33%) |
Oct 25, 2022 | 1.520 | 1.590 | 1.490 | 1.500 | 129,069 | -0.02(-1.32%) |
Oct 24, 2022 | 1.480 | 1.520 | 1.370 | 1.520 | 205,937 | +0.08(+5.56%) |
Oct 21, 2022 | 1.420 | 1.490 | 1.390 | 1.440 | 127,027 | +0.01(+0.70%) |
Oct 20, 2022 | 1.500 | 1.500 | 1.380 | 1.430 | 165,977 | -0.04(-2.72%) |
Oct 19, 2022 | 1.420 | 1.500 | 1.370 | 1.470 | 132,200 | +0.07(+5.00%) |
Oct 18, 2022 | 1.370 | 1.415 | 1.340 | 1.400 | 167,831 | +0.06(+4.48%) |
Oct 17, 2022 | 1.400 | 1.440 | 1.300 | 1.340 | 224,940 | -0.03(-2.19%) |
Oct 14, 2022 | 1.440 | 1.450 | 1.350 | 1.370 | 113,181 | -0.08(-5.52%) |
Oct 13, 2022 | 1.410 | 1.500 | 1.398 | 1.450 | 77,404 | -0.02(-1.36%) |
Oct 12, 2022 | 1.410 | 1.480 | 1.390 | 1.470 | 83,323 | +0.05(+3.52%) |
Oct 11, 2022 | 1.500 | 1.520 | 1.420 | 1.420 | 96,763 | -0.07(-4.70%) |
Oct 10, 2022 | 1.450 | 1.510 | 1.410 | 1.490 | 167,678 | +0.03(+2.05%) |
Oct 07, 2022 | 1.500 | 1.520 | 1.460 | 1.460 | 158,314 | -0.05(-3.31%) |
Oct 06, 2022 | 1.500 | 1.564 | 1.490 | 1.510 | 236,949 | +0.01(+0.67%) |
Oct 05, 2022 | 1.570 | 1.570 | 1.500 | 1.500 | 217,909 | -0.07(-4.46%) |
Oct 04, 2022 | 1.620 | 1.665 | 1.530 | 1.570 | 404,781 | +0.01(+0.64%) |
Oct 03, 2022 | 1.640 | 1.690 | 1.550 | 1.560 | 298,961 | -0.05(-3.11%) |
Sep 30, 2022 | 1.530 | 1.620 | 1.530 | 1.610 | 165,277 | +0.07(+4.55%) |
Sep 29, 2022 | 1.580 | 1.588 | 1.455 | 1.540 | 120,007 | -0.08(-4.94%) |
Sep 28, 2022 | 1.630 | 1.650 | 1.570 | 1.620 | 243,657 | +0.02(+1.25%) |
Sep 27, 2022 | 1.530 | 1.610 | 1.530 | 1.600 | 134,659 | +0.08(+5.26%) |
Sep 26, 2022 | 1.560 | 1.615 | 1.510 | 1.520 | 140,198 | -0.03(-1.94%) |
Sep 23, 2022 | 1.660 | 1.660 | 1.520 | 1.550 | 159,213 | -0.10(-6.06%) |
Sep 22, 2022 | 1.710 | 1.710 | 1.590 | 1.650 | 110,688 | -0.02(-1.20%) |
Sep 21, 2022 | 1.740 | 1.770 | 1.660 | 1.670 | 98,984 | -0.08(-4.57%) |
Sep 20, 2022 | 1.830 | 1.850 | 1.710 | 1.750 | 139,436 | -0.07(-3.85%) |
Sep 19, 2022 | 1.820 | 1.840 | 1.700 | 1.820 | 102,677 | -0.02(-1.09%) |
Sep 16, 2022 | 1.790 | 1.860 | 1.660 | 1.840 | 373,990 | +0.04(+2.22%) |
Sep 15, 2022 | 1.930 | 2.020 | 1.765 | 1.800 | 536,312 | -0.13(-6.74%) |
Sep 14, 2022 | 1.910 | 1.970 | 1.880 | 1.930 | 415,780 | -0.01(-0.52%) |
Sep 13, 2022 | 2.000 | 2.020 | 1.920 | 1.940 | 487,852 | -0.10(-4.90%) |
Sep 12, 2022 | 2.180 | 2.180 | 2.030 | 2.040 | 270,724 | -0.11(-5.12%) |
Sep 09, 2022 | 2.190 | 2.250 | 2.100 | 2.150 | 176,999 | -0.03(-1.38%) |
Sep 08, 2022 | 2.140 | 2.270 | 2.080 | 2.180 | 207,522 | +0.04(+1.87%) |
Sep 07, 2022 | 2.150 | 2.210 | 2.063 | 2.140 | 140,022 | -0.04(-1.83%) |
Sep 06, 2022 | 2.240 | 2.240 | 2.150 | 2.180 | 258,000 | +0.00(+0.00%) |
Sep 02, 2022 | 2.280 | 2.350 | 2.150 | 2.180 | 379,964 | -0.10(-4.39%) |
Sep 01, 2022 | 2.310 | 2.320 | 2.120 | 2.280 | 186,632 | -0.06(-2.56%) |
Aug 31, 2022 | 2.310 | 2.360 | 2.260 | 2.340 | 424,236 | +0.00(+0.00%) |
Aug 30, 2022 | 2.690 | 2.700 | 2.310 | 2.340 | 281,181 | -0.33(-12.36%) |
Aug 29, 2022 | 2.810 | 2.842 | 2.610 | 2.670 | 166,457 | -0.17(-5.99%) |
Aug 26, 2022 | 3.060 | 3.060 | 2.750 | 2.840 | 205,541 | -0.17(-5.65%) |
Aug 25, 2022 | 2.890 | 3.300 | 2.820 | 3.010 | 405,401 | +0.19(+6.74%) |
Aug 24, 2022 | 2.660 | 2.840 | 2.660 | 2.820 | 91,232 | +0.16(+6.02%) |
Aug 23, 2022 | 2.480 | 2.710 | 2.450 | 2.660 | 125,719 | +0.23(+9.47%) |
Aug 22, 2022 | 2.490 | 2.490 | 2.400 | 2.430 | 200,869 | -0.04(-1.62%) |
Aug 19, 2022 | 2.680 | 2.685 | 2.470 | 2.470 | 104,315 | -0.21(-7.84%) |
Aug 18, 2022 | 2.780 | 2.780 | 2.600 | 2.680 | 120,007 | -0.10(-3.60%) |
Aug 17, 2022 | 2.820 | 2.850 | 2.750 | 2.780 | 94,620 | -0.11(-3.81%) |
Aug 16, 2022 | 3.020 | 3.060 | 2.800 | 2.890 | 177,919 | +0.00(+0.00%) |
Aug 15, 2022 | 2.790 | 2.920 | 2.772 | 2.890 | 105,928 | +0.13(+4.71%) |
Aug 12, 2022 | 2.870 | 2.930 | 2.600 | 2.760 | 129,905 | -0.09(-3.16%) |
Aug 11, 2022 | 2.950 | 3.025 | 2.830 | 2.850 | 182,455 | -0.01(-0.35%) |
Aug 10, 2022 | 2.530 | 2.940 | 2.510 | 2.860 | 328,670 | +0.41(+16.73%) |
Aug 09, 2022 | 2.880 | 2.880 | 2.350 | 2.450 | 282,884 | -0.49(-16.67%) |
Aug 08, 2022 | 3.050 | 3.100 | 2.650 | 2.940 | 350,594 | -0.03(-1.01%) |
Aug 05, 2022 | 2.820 | 3.010 | 2.760 | 2.970 | 159,366 | +0.10(+3.48%) |
Aug 04, 2022 | 2.560 | 2.880 | 2.500 | 2.870 | 206,398 | +0.26(+9.96%) |
Aug 03, 2022 | 2.240 | 2.792 | 2.240 | 2.610 | 514,572 | +0.42(+19.18%) |
Aug 02, 2022 | 2.100 | 2.220 | 2.100 | 2.190 | 78,540 | +0.08(+3.79%) |