Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.810 | 2.380 | 1.800 | 2.300 | 525,062 | +0.50(+27.78%) |
Sep 29, 2022 | 1.860 | 1.860 | 1.620 | 1.800 | 160,515 | +0.01(+0.56%) |
Sep 28, 2022 | 1.580 | 1.950 | 1.570 | 1.790 | 297,128 | +0.17(+10.49%) |
Sep 27, 2022 | 1.750 | 1.866 | 1.580 | 1.620 | 371,844 | -0.19(-10.50%) |
Sep 26, 2022 | 1.730 | 2.200 | 1.600 | 1.810 | 4,338,817 | +0.28(+18.30%) |
Sep 23, 2022 | 1.600 | 1.630 | 1.390 | 1.530 | 125,776 | -0.14(-8.38%) |
Sep 22, 2022 | 1.550 | 1.670 | 1.420 | 1.670 | 209,627 | +0.18(+12.08%) |
Sep 21, 2022 | 1.400 | 1.690 | 1.400 | 1.490 | 359,639 | +0.10(+7.19%) |
Sep 20, 2022 | 1.460 | 1.460 | 1.370 | 1.390 | 172,592 | -0.01(-0.71%) |
Sep 19, 2022 | 1.460 | 1.550 | 1.380 | 1.400 | 27,964 | -0.03(-2.10%) |
Sep 16, 2022 | 1.460 | 1.530 | 1.420 | 1.430 | 45,218 | -0.06(-4.03%) |
Sep 15, 2022 | 1.510 | 1.630 | 1.470 | 1.490 | 71,133 | +0.01(+0.68%) |
Sep 14, 2022 | 1.570 | 1.580 | 1.470 | 1.480 | 26,857 | -0.08(-5.13%) |
Sep 13, 2022 | 1.600 | 1.600 | 1.530 | 1.560 | 35,531 | -0.05(-3.11%) |
Sep 12, 2022 | 1.650 | 1.670 | 1.600 | 1.610 | 39,919 | -0.01(-0.62%) |
Sep 09, 2022 | 1.540 | 1.650 | 1.420 | 1.620 | 109,276 | +0.12(+8.00%) |
Sep 08, 2022 | 1.380 | 1.550 | 1.368 | 1.500 | 38,110 | +0.11(+7.91%) |
Sep 07, 2022 | 1.320 | 1.400 | 1.290 | 1.390 | 81,103 | +0.09(+6.92%) |
Sep 06, 2022 | 1.400 | 1.400 | 1.280 | 1.300 | 69,469 | -0.02(-1.52%) |
Sep 02, 2022 | 1.310 | 1.400 | 1.260 | 1.320 | 55,329 | +0.01(+0.76%) |
Sep 01, 2022 | 1.280 | 1.340 | 1.250 | 1.310 | 86,570 | +0.04(+3.15%) |
Aug 31, 2022 | 1.250 | 1.350 | 1.180 | 1.270 | 126,758 | +0.04(+3.25%) |
Aug 30, 2022 | 1.270 | 1.310 | 1.180 | 1.230 | 54,418 | -0.03(-2.38%) |
Aug 29, 2022 | 1.290 | 1.370 | 1.210 | 1.260 | 85,730 | -0.04(-3.08%) |
Aug 26, 2022 | 1.400 | 1.405 | 1.260 | 1.300 | 52,241 | -0.11(-7.80%) |
Aug 25, 2022 | 1.390 | 1.440 | 1.360 | 1.410 | 60,648 | +0.03(+2.55%) |
Aug 24, 2022 | 1.400 | 1.400 | 1.270 | 1.375 | 178,048 | -0.04(-3.17%) |
Aug 23, 2022 | 1.460 | 1.540 | 1.400 | 1.420 | 91,394 | -0.05(-3.40%) |
Aug 22, 2022 | 1.560 | 1.580 | 1.450 | 1.470 | 223,492 | -0.13(-8.13%) |
Aug 19, 2022 | 1.530 | 1.680 | 1.500 | 1.600 | 76,768 | +0.06(+3.90%) |
Aug 18, 2022 | 1.620 | 1.620 | 1.520 | 1.540 | 42,143 | -0.06(-3.75%) |
Aug 17, 2022 | 1.760 | 1.780 | 1.600 | 1.600 | 51,974 | -0.20(-11.11%) |
Aug 16, 2022 | 1.810 | 1.850 | 1.650 | 1.800 | 159,901 | +0.03(+1.69%) |
Aug 15, 2022 | 1.910 | 1.980 | 1.750 | 1.770 | 131,526 | -0.12(-6.35%) |
Aug 12, 2022 | 1.740 | 1.910 | 1.700 | 1.890 | 134,627 | +0.15(+8.62%) |
Aug 11, 2022 | 1.710 | 1.790 | 1.671 | 1.740 | 36,261 | +0.03(+1.75%) |
Aug 10, 2022 | 1.780 | 1.780 | 1.620 | 1.710 | 110,172 | +0.11(+6.87%) |
Aug 09, 2022 | 1.780 | 1.790 | 1.570 | 1.600 | 52,860 | -0.16(-9.09%) |
Aug 08, 2022 | 1.650 | 1.790 | 1.580 | 1.760 | 94,857 | +0.17(+10.69%) |
Aug 05, 2022 | 1.570 | 1.650 | 1.560 | 1.590 | 73,654 | -0.04(-2.45%) |
Aug 04, 2022 | 1.650 | 1.780 | 1.550 | 1.630 | 209,305 | +0.04(+2.52%) |
Aug 03, 2022 | 1.660 | 1.720 | 1.570 | 1.590 | 76,876 | -0.01(-0.63%) |
Aug 02, 2022 | 1.580 | 1.680 | 1.580 | 1.600 | 44,023 | +0.01(+0.63%) |
Aug 01, 2022 | 1.590 | 1.600 | 1.550 | 1.590 | 47,881 | +0.03(+1.92%) |
Jul 29, 2022 | 1.650 | 1.650 | 1.500 | 1.560 | 77,371 | -0.13(-7.69%) |
Jul 28, 2022 | 1.740 | 1.750 | 1.640 | 1.690 | 22,781 | +0.01(+0.60%) |
Jul 27, 2022 | 1.720 | 1.730 | 1.600 | 1.680 | 40,341 | -0.03(-1.75%) |
Jul 26, 2022 | 1.650 | 1.730 | 1.600 | 1.710 | 34,973 | +0.04(+2.40%) |
Jul 25, 2022 | 1.750 | 1.808 | 1.590 | 1.670 | 121,866 | -0.07(-4.02%) |
Jul 22, 2022 | 1.940 | 1.940 | 1.740 | 1.740 | 42,128 | -0.12(-6.45%) |
Jul 21, 2022 | 2.000 | 2.020 | 1.800 | 1.860 | 141,984 | -0.13(-6.53%) |
Jul 20, 2022 | 2.050 | 2.110 | 1.910 | 1.990 | 34,457 | +0.06(+3.11%) |
Jul 19, 2022 | 1.980 | 2.050 | 1.930 | 1.930 | 33,535 | +0.03(+1.58%) |
Jul 18, 2022 | 1.980 | 2.040 | 1.860 | 1.900 | 97,568 | -0.10(-5.00%) |
Jul 15, 2022 | 2.080 | 2.090 | 1.950 | 2.000 | 38,286 | -0.08(-3.85%) |
Jul 14, 2022 | 2.150 | 2.230 | 2.030 | 2.080 | 109,740 | -0.05(-2.35%) |
Jul 13, 2022 | 1.770 | 2.280 | 1.750 | 2.130 | 274,990 | +0.35(+19.66%) |
Jul 12, 2022 | 1.640 | 1.810 | 1.630 | 1.780 | 105,706 | +0.13(+7.88%) |
Jul 11, 2022 | 1.690 | 1.730 | 1.580 | 1.650 | 107,164 | -0.08(-4.62%) |
Jul 08, 2022 | 1.640 | 1.783 | 1.640 | 1.730 | 55,756 | +0.09(+5.49%) |
Jul 07, 2022 | 1.500 | 1.682 | 1.470 | 1.640 | 164,448 | +0.12(+7.89%) |
Jul 06, 2022 | 1.600 | 1.710 | 1.490 | 1.520 | 79,031 | -0.06(-3.80%) |
Jul 05, 2022 | 1.490 | 1.670 | 1.490 | 1.580 | 220,257 | +0.06(+3.95%) |