Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.770 | 1.795 | 1.560 | 1.630 | 194,113 | -0.21(-11.41%) |
Oct 28, 2022 | 1.800 | 1.840 | 1.770 | 1.840 | 61,842 | +0.02(+1.10%) |
Oct 27, 2022 | 1.900 | 1.900 | 1.780 | 1.820 | 62,003 | -0.10(-5.21%) |
Oct 26, 2022 | 1.950 | 1.970 | 1.900 | 1.920 | 36,626 | -0.03(-1.54%) |
Oct 25, 2022 | 1.930 | 1.970 | 1.890 | 1.950 | 55,652 | +0.05(+2.63%) |
Oct 24, 2022 | 1.860 | 1.950 | 1.840 | 1.900 | 97,625 | +0.09(+4.97%) |
Oct 21, 2022 | 1.790 | 1.820 | 1.776 | 1.810 | 43,157 | +0.08(+4.62%) |
Oct 20, 2022 | 1.760 | 1.770 | 1.720 | 1.730 | 25,652 | -0.03(-1.70%) |
Oct 19, 2022 | 1.740 | 1.805 | 1.740 | 1.760 | 31,909 | +0.03(+1.73%) |
Oct 18, 2022 | 1.750 | 1.870 | 1.730 | 1.730 | 20,722 | +0.00(+0.00%) |
Oct 17, 2022 | 1.700 | 1.790 | 1.700 | 1.730 | 19,356 | +0.05(+2.98%) |
Oct 14, 2022 | 1.736 | 1.736 | 1.660 | 1.680 | 15,011 | +0.00(+0.00%) |
Oct 13, 2022 | 1.660 | 1.735 | 1.660 | 1.680 | 12,972 | +0.02(+1.20%) |
Oct 12, 2022 | 1.760 | 1.760 | 1.631 | 1.660 | 43,726 | -0.10(-5.68%) |
Oct 11, 2022 | 1.800 | 1.840 | 1.640 | 1.760 | 37,835 | -0.03(-1.68%) |
Oct 10, 2022 | 1.830 | 1.950 | 1.630 | 1.790 | 274,734 | +0.06(+3.47%) |
Oct 07, 2022 | 1.900 | 1.900 | 1.690 | 1.730 | 97,781 | -0.07(-3.89%) |
Oct 06, 2022 | 1.690 | 1.810 | 1.670 | 1.800 | 88,163 | +0.09(+5.26%) |
Oct 05, 2022 | 1.690 | 1.740 | 1.665 | 1.710 | 28,034 | +0.02(+1.18%) |
Oct 04, 2022 | 1.650 | 1.690 | 1.630 | 1.690 | 89,864 | +0.07(+4.32%) |
Oct 03, 2022 | 1.630 | 1.630 | 1.525 | 1.620 | 221,578 | +0.17(+11.72%) |
Sep 30, 2022 | 1.490 | 1.510 | 1.450 | 1.450 | 8,441 | -0.01(-0.68%) |
Sep 29, 2022 | 1.460 | 1.480 | 1.430 | 1.460 | 41,574 | +0.01(+0.69%) |
Sep 28, 2022 | 1.450 | 1.470 | 1.450 | 1.450 | 11,225 | +0.00(+0.00%) |
Sep 27, 2022 | 1.480 | 1.480 | 1.426 | 1.450 | 5,158 | -0.03(-2.03%) |
Sep 26, 2022 | 1.430 | 1.500 | 1.430 | 1.480 | 24,768 | +0.05(+3.50%) |
Sep 23, 2022 | 1.456 | 1.476 | 1.402 | 1.430 | 34,712 | -0.08(-5.30%) |
Sep 22, 2022 | 1.450 | 1.510 | 1.445 | 1.510 | 24,026 | +0.03(+2.03%) |
Sep 21, 2022 | 1.500 | 1.510 | 1.447 | 1.480 | 111,532 | +0.03(+2.07%) |
Sep 20, 2022 | 1.470 | 1.490 | 1.450 | 1.450 | 38,449 | +0.00(+0.00%) |
Sep 19, 2022 | 1.460 | 1.480 | 1.450 | 1.450 | 24,579 | +0.00(+0.00%) |
Sep 16, 2022 | 1.450 | 1.520 | 1.440 | 1.450 | 114,478 | -0.04(-2.68%) |
Sep 15, 2022 | 1.510 | 1.570 | 1.480 | 1.490 | 71,486 | +0.02(+1.36%) |
Sep 14, 2022 | 1.500 | 1.530 | 1.450 | 1.470 | 216,095 | -0.04(-2.65%) |
Sep 13, 2022 | 1.540 | 1.540 | 1.480 | 1.510 | 29,804 | -0.01(-0.66%) |
Sep 12, 2022 | 1.500 | 1.580 | 1.500 | 1.520 | 68,751 | -0.01(-0.65%) |
Sep 09, 2022 | 1.550 | 1.590 | 1.500 | 1.530 | 365,760 | -0.01(-0.65%) |
Sep 08, 2022 | 1.350 | 1.630 | 1.350 | 1.540 | 945,098 | +0.27(+21.26%) |
Sep 07, 2022 | 1.240 | 1.278 | 1.240 | 1.270 | 17,055 | -0.02(-1.93%) |
Sep 06, 2022 | 1.230 | 1.300 | 1.220 | 1.295 | 13,293 | +0.04(+3.60%) |
Sep 02, 2022 | 1.255 | 1.255 | 1.250 | 1.250 | 1,171 | -0.06(-4.58%) |
Sep 01, 2022 | 1.280 | 1.320 | 1.280 | 1.310 | 5,413 | -0.01(-0.76%) |
Aug 31, 2022 | 1.320 | 1.335 | 1.310 | 1.320 | 5,675 | +0.01(+0.38%) |
Aug 30, 2022 | 1.250 | 1.320 | 1.250 | 1.315 | 37,054 | +0.01(+1.15%) |
Aug 29, 2022 | 1.198 | 1.300 | 1.198 | 1.300 | 8,381 | +0.03(+2.36%) |
Aug 26, 2022 | 1.280 | 1.305 | 1.270 | 1.270 | 9,836 | +0.00(+0.00%) |
Aug 25, 2022 | 1.290 | 1.291 | 1.270 | 1.270 | 8,757 | -0.04(-3.42%) |
Aug 24, 2022 | 1.320 | 1.360 | 1.300 | 1.315 | 29,605 | +0.01(+1.15%) |
Aug 23, 2022 | 1.300 | 1.300 | 1.280 | 1.300 | 8,723 | -0.03(-2.62%) |
Aug 22, 2022 | 1.300 | 1.353 | 1.300 | 1.335 | 13,011 | -0.03(-1.84%) |
Aug 19, 2022 | 1.360 | 1.360 | 1.340 | 1.360 | 6,872 | +0.01(+0.74%) |
Aug 18, 2022 | 1.300 | 1.350 | 1.300 | 1.350 | 13,130 | +0.01(+0.75%) |
Aug 17, 2022 | 1.280 | 1.340 | 1.256 | 1.340 | 3,426 | +0.03(+2.29%) |
Aug 16, 2022 | 1.370 | 1.370 | 1.310 | 1.310 | 51,218 | -0.06(-4.37%) |
Aug 15, 2022 | 1.210 | 1.370 | 1.210 | 1.370 | 50,798 | +0.12(+10.03%) |
Aug 12, 2022 | 1.220 | 1.245 | 1.220 | 1.245 | 5,761 | +0.03(+2.05%) |
Aug 11, 2022 | 1.180 | 1.250 | 1.180 | 1.220 | 23,378 | +0.02(+1.73%) |
Aug 10, 2022 | 1.160 | 1.250 | 1.160 | 1.199 | 22,562 | +0.03(+2.50%) |
Aug 09, 2022 | 1.170 | 1.200 | 1.170 | 1.170 | 12,092 | -0.01(-0.85%) |
Aug 08, 2022 | 1.154 | 1.190 | 1.150 | 1.180 | 18,051 | +0.01(+0.85%) |
Aug 05, 2022 | 1.160 | 1.170 | 1.160 | 1.170 | 9,535 | +0.01(+0.86%) |
Aug 04, 2022 | 1.150 | 1.180 | 1.150 | 1.160 | 9,520 | +0.00(+0.00%) |
Aug 03, 2022 | 1.150 | 1.160 | 1.150 | 1.160 | 597 | +0.01(+0.87%) |