Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.390 | 1.550 | 1.330 | 1.470 | 200,270 | +0.03(+2.44%) |
Sep 29, 2022 | 1.550 | 1.580 | 1.410 | 1.435 | 232,215 | -0.08(-5.33%) |
Sep 28, 2022 | 1.480 | 1.516 | 1.450 | 1.516 | 127,372 | +0.03(+1.74%) |
Sep 27, 2022 | 1.465 | 1.530 | 1.400 | 1.490 | 223,231 | +0.12(+8.75%) |
Sep 26, 2022 | 1.250 | 1.430 | 1.250 | 1.370 | 227,719 | +0.05(+3.41%) |
Sep 23, 2022 | 1.350 | 1.370 | 1.300 | 1.325 | 367,809 | -0.12(-8.00%) |
Sep 22, 2022 | 1.450 | 1.520 | 1.440 | 1.440 | 177,885 | -0.07(-4.64%) |
Sep 21, 2022 | 1.495 | 1.580 | 1.485 | 1.510 | 264,597 | -0.03(-1.95%) |
Sep 20, 2022 | 1.630 | 1.630 | 1.510 | 1.540 | 169,297 | -0.06(-3.75%) |
Sep 19, 2022 | 1.580 | 1.680 | 1.580 | 1.600 | 272,438 | -0.04(-2.44%) |
Sep 16, 2022 | 1.610 | 1.659 | 1.590 | 1.640 | 344,379 | -0.04(-2.38%) |
Sep 15, 2022 | 1.730 | 1.818 | 1.620 | 1.680 | 228,650 | -0.08(-4.55%) |
Sep 14, 2022 | 1.770 | 1.800 | 1.730 | 1.760 | 202,297 | -0.01(-0.56%) |
Sep 13, 2022 | 1.670 | 1.810 | 1.670 | 1.770 | 249,730 | -0.11(-5.85%) |
Sep 12, 2022 | 2.070 | 2.075 | 1.850 | 1.880 | 260,804 | -0.07(-3.59%) |
Sep 09, 2022 | 1.942 | 2.000 | 1.870 | 1.950 | 166,936 | +0.08(+4.28%) |
Sep 08, 2022 | 1.830 | 1.920 | 1.730 | 1.870 | 271,717 | +0.05(+2.75%) |
Sep 07, 2022 | 1.660 | 1.830 | 1.620 | 1.820 | 204,207 | +0.17(+10.30%) |
Sep 06, 2022 | 1.680 | 1.750 | 1.650 | 1.650 | 261,417 | -0.04(-2.37%) |
Sep 02, 2022 | 1.700 | 1.860 | 1.672 | 1.690 | 239,430 | -0.08(-4.52%) |
Sep 01, 2022 | 1.850 | 1.870 | 1.680 | 1.770 | 325,314 | -0.18(-9.23%) |
Aug 31, 2022 | 1.900 | 1.985 | 1.875 | 1.950 | 136,280 | +0.01(+0.52%) |
Aug 30, 2022 | 2.036 | 2.050 | 1.905 | 1.940 | 142,798 | -0.03(-1.52%) |
Aug 29, 2022 | 1.970 | 2.060 | 1.900 | 1.970 | 386,387 | -0.06(-2.96%) |
Aug 26, 2022 | 2.120 | 2.235 | 2.010 | 2.030 | 350,880 | -0.18(-7.94%) |
Aug 25, 2022 | 2.130 | 2.280 | 2.130 | 2.205 | 142,441 | -0.02(-1.12%) |
Aug 24, 2022 | 2.360 | 2.360 | 2.140 | 2.230 | 374,883 | +0.00(+0.00%) |
Aug 23, 2022 | 2.190 | 2.230 | 2.150 | 2.230 | 280,535 | +0.04(+1.69%) |
Aug 22, 2022 | 2.310 | 2.380 | 2.190 | 2.193 | 324,170 | -0.21(-8.63%) |
Aug 19, 2022 | 2.530 | 2.530 | 2.360 | 2.400 | 142,698 | -0.13(-5.14%) |
Aug 18, 2022 | 2.380 | 2.657 | 2.380 | 2.530 | 148,205 | +0.05(+2.02%) |
Aug 17, 2022 | 2.630 | 2.710 | 2.359 | 2.480 | 370,744 | -0.16(-6.06%) |
Aug 16, 2022 | 2.330 | 2.640 | 2.330 | 2.640 | 483,058 | +0.24(+10.00%) |
Aug 15, 2022 | 2.300 | 2.440 | 2.260 | 2.400 | 252,041 | +0.11(+4.80%) |
Aug 12, 2022 | 2.240 | 2.330 | 2.240 | 2.290 | 163,917 | +0.05(+2.23%) |
Aug 11, 2022 | 2.350 | 2.490 | 2.150 | 2.240 | 262,946 | -0.11(-4.88%) |
Aug 10, 2022 | 2.420 | 2.450 | 2.280 | 2.355 | 333,872 | -0.06(-2.28%) |
Aug 09, 2022 | 2.300 | 2.420 | 2.215 | 2.410 | 661,634 | +0.13(+5.70%) |
Aug 08, 2022 | 2.150 | 2.290 | 2.075 | 2.280 | 325,201 | +0.22(+10.68%) |
Aug 05, 2022 | 2.070 | 2.111 | 2.010 | 2.060 | 251,265 | +0.05(+2.49%) |
Aug 04, 2022 | 1.933 | 2.060 | 1.920 | 2.010 | 421,636 | +0.10(+5.24%) |
Aug 03, 2022 | 1.730 | 1.910 | 1.720 | 1.910 | 236,980 | +0.15(+8.52%) |
Aug 02, 2022 | 1.730 | 1.770 | 1.710 | 1.760 | 137,306 | +0.03(+1.73%) |
Aug 01, 2022 | 1.880 | 1.880 | 1.710 | 1.730 | 95,589 | -0.02(-1.14%) |
Jul 29, 2022 | 1.720 | 1.760 | 1.694 | 1.750 | 117,047 | +0.02(+1.16%) |
Jul 28, 2022 | 1.630 | 1.770 | 1.630 | 1.730 | 182,942 | -0.01(-0.57%) |
Jul 27, 2022 | 1.510 | 1.750 | 1.510 | 1.740 | 184,691 | +0.15(+9.43%) |
Jul 26, 2022 | 1.700 | 1.700 | 1.580 | 1.590 | 116,219 | -0.06(-3.64%) |
Jul 25, 2022 | 1.730 | 1.780 | 1.650 | 1.650 | 224,410 | -0.08(-4.62%) |
Jul 22, 2022 | 1.650 | 1.820 | 1.650 | 1.730 | 526,276 | +0.15(+9.29%) |
Jul 21, 2022 | 1.360 | 1.583 | 1.360 | 1.583 | 365,577 | +0.25(+19.02%) |
Jul 20, 2022 | 1.400 | 1.400 | 1.310 | 1.330 | 131,343 | +0.02(+1.49%) |
Jul 19, 2022 | 1.375 | 1.400 | 1.210 | 1.310 | 163,107 | +0.00(+0.04%) |
Jul 18, 2022 | 1.200 | 1.360 | 1.200 | 1.310 | 200,116 | +0.07(+5.65%) |
Jul 15, 2022 | 1.250 | 1.270 | 1.200 | 1.240 | 194,457 | +0.01(+0.81%) |
Jul 14, 2022 | 1.240 | 1.260 | 1.200 | 1.230 | 182,381 | -0.03(-2.38%) |
Jul 13, 2022 | 1.290 | 1.320 | 1.260 | 1.260 | 228,145 | -0.03(-2.33%) |
Jul 12, 2022 | 1.300 | 1.420 | 1.270 | 1.290 | 257,088 | -0.08(-5.84%) |
Jul 11, 2022 | 1.300 | 1.400 | 1.300 | 1.370 | 218,577 | -0.06(-4.20%) |
Jul 08, 2022 | 1.500 | 1.500 | 1.400 | 1.430 | 167,586 | -0.05(-3.38%) |
Jul 07, 2022 | 1.380 | 1.510 | 1.380 | 1.480 | 112,184 | +0.08(+5.71%) |
Jul 06, 2022 | 1.440 | 1.450 | 1.370 | 1.400 | 211,138 | -0.04(-2.78%) |
Jul 05, 2022 | 1.400 | 1.520 | 1.380 | 1.440 | 195,259 | -0.05(-3.36%) |