Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2022 | 2.084 | 2.110 | 2.050 | 2.051 | 5,415 | -0.06(-3.07%) |
Jul 29, 2022 | 2.118 | 2.163 | 2.060 | 2.116 | 7,018 | +0.02(+0.71%) |
Jul 28, 2022 | 2.170 | 2.370 | 2.060 | 2.101 | 44,099 | +0.00(+0.05%) |
Jul 27, 2022 | 2.200 | 2.315 | 2.060 | 2.100 | 42,056 | -0.05(-2.28%) |
Jul 26, 2022 | 2.127 | 2.199 | 2.041 | 2.149 | 2,234 | +0.05(+2.28%) |
Jul 25, 2022 | 2.100 | 2.250 | 2.100 | 2.101 | 26,753 | +0.04(+1.99%) |
Jul 22, 2022 | 2.044 | 2.120 | 2.010 | 2.060 | 3,364 | -0.02(-0.82%) |
Jul 21, 2022 | 2.103 | 2.120 | 2.050 | 2.077 | 5,399 | -0.05(-2.49%) |
Jul 20, 2022 | 2.140 | 2.140 | 2.091 | 2.130 | 7,953 | +0.02(+1.19%) |
Jul 19, 2022 | 2.020 | 2.130 | 2.020 | 2.105 | 10,032 | +0.04(+1.74%) |
Jul 18, 2022 | 2.000 | 2.115 | 1.901 | 2.069 | 28,583 | +0.01(+0.63%) |
Jul 15, 2022 | 2.100 | 2.159 | 2.050 | 2.056 | 10,989 | -0.04(-1.77%) |
Jul 14, 2022 | 2.140 | 2.151 | 2.051 | 2.093 | 17,433 | -0.04(-2.10%) |
Jul 13, 2022 | 2.139 | 2.185 | 2.106 | 2.138 | 8,975 | -0.00(-0.09%) |
Jul 12, 2022 | 2.161 | 2.170 | 2.100 | 2.140 | 12,653 | -0.04(-1.65%) |
Jul 11, 2022 | 2.000 | 2.211 | 2.011 | 2.176 | 25,515 | -0.01(-0.59%) |
Jul 08, 2022 | 2.166 | 2.274 | 2.150 | 2.189 | 6,875 | +0.00(+0.05%) |
Jul 07, 2022 | 2.280 | 2.290 | 2.114 | 2.188 | 19,251 | +0.03(+1.34%) |
Jul 06, 2022 | 2.290 | 2.470 | 2.132 | 2.159 | 102,835 | -0.06(-2.48%) |
Jul 05, 2022 | 2.123 | 2.300 | 2.069 | 2.214 | 88,385 | +0.04(+1.70%) |