Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.510 | 1.510 | 1.430 | 1.430 | 52,832 | -0.07(-4.67%) |
Oct 28, 2022 | 1.480 | 1.520 | 1.472 | 1.500 | 14,722 | +0.01(+0.67%) |
Oct 27, 2022 | 1.460 | 1.530 | 1.450 | 1.490 | 71,034 | +0.01(+0.68%) |
Oct 26, 2022 | 1.460 | 1.490 | 1.440 | 1.480 | 28,886 | +0.02(+1.37%) |
Oct 25, 2022 | 1.340 | 1.480 | 1.340 | 1.460 | 51,653 | +0.12(+8.96%) |
Oct 24, 2022 | 1.370 | 1.370 | 1.310 | 1.340 | 69,115 | -0.03(-2.19%) |
Oct 21, 2022 | 1.290 | 1.417 | 1.290 | 1.370 | 66,380 | +0.06(+4.58%) |
Oct 20, 2022 | 1.290 | 1.330 | 1.290 | 1.310 | 24,366 | +0.02(+1.55%) |
Oct 19, 2022 | 1.330 | 1.400 | 1.230 | 1.290 | 188,532 | -0.08(-5.84%) |
Oct 18, 2022 | 1.370 | 1.400 | 1.360 | 1.370 | 30,633 | -0.02(-1.44%) |
Oct 17, 2022 | 1.370 | 1.490 | 1.370 | 1.390 | 181,930 | +0.00(+0.00%) |
Oct 14, 2022 | 1.440 | 1.450 | 1.360 | 1.390 | 166,184 | -0.04(-2.80%) |
Oct 13, 2022 | 1.400 | 1.450 | 1.370 | 1.430 | 126,243 | -0.01(-0.69%) |
Oct 12, 2022 | 1.420 | 1.518 | 1.410 | 1.440 | 129,026 | +0.02(+1.41%) |
Oct 11, 2022 | 1.450 | 1.530 | 1.410 | 1.420 | 214,156 | -0.07(-4.70%) |
Oct 10, 2022 | 1.410 | 1.560 | 1.380 | 1.490 | 416,848 | +0.02(+1.36%) |
Oct 07, 2022 | 1.560 | 1.630 | 1.400 | 1.470 | 680,826 | -0.06(-3.92%) |
Oct 06, 2022 | 2.570 | 3.360 | 1.410 | 1.530 | 12,263,714 | -1.27(-45.36%) |
Oct 05, 2022 | 2.570 | 2.800 | 2.501 | 2.800 | 418,747 | +0.20(+7.69%) |
Oct 04, 2022 | 2.580 | 2.600 | 2.480 | 2.600 | 125,549 | +0.05(+1.96%) |
Oct 03, 2022 | 2.440 | 2.590 | 2.410 | 2.550 | 237,662 | +0.05(+2.00%) |
Sep 30, 2022 | 2.340 | 2.500 | 2.335 | 2.500 | 178,658 | +0.07(+2.88%) |
Sep 29, 2022 | 2.380 | 2.500 | 2.332 | 2.430 | 388,636 | +0.03(+1.25%) |
Sep 28, 2022 | 2.250 | 2.430 | 2.250 | 2.400 | 372,711 | +0.12(+5.26%) |
Sep 27, 2022 | 2.260 | 2.370 | 2.210 | 2.280 | 115,596 | -0.09(-3.80%) |
Sep 26, 2022 | 2.420 | 2.420 | 2.288 | 2.370 | 182,788 | -0.03(-1.25%) |
Sep 23, 2022 | 2.350 | 2.440 | 2.210 | 2.400 | 227,625 | +0.03(+1.27%) |
Sep 22, 2022 | 2.200 | 2.385 | 2.200 | 2.370 | 462,584 | +0.05(+2.16%) |
Sep 21, 2022 | 2.240 | 2.350 | 2.115 | 2.320 | 170,838 | +0.12(+5.45%) |
Sep 20, 2022 | 2.070 | 2.230 | 2.074 | 2.200 | 25,931 | -0.01(-0.45%) |
Sep 19, 2022 | 2.240 | 2.250 | 2.015 | 2.210 | 126,486 | +0.09(+4.25%) |
Sep 16, 2022 | 2.300 | 2.347 | 2.000 | 2.120 | 388,953 | -0.25(-10.55%) |
Sep 15, 2022 | 2.120 | 2.420 | 2.050 | 2.370 | 614,096 | +0.36(+17.91%) |
Sep 14, 2022 | 1.800 | 2.080 | 1.790 | 2.010 | 397,034 | +0.31(+18.24%) |
Sep 13, 2022 | 1.520 | 1.850 | 1.520 | 1.700 | 877,983 | +0.18(+11.84%) |
Sep 12, 2022 | 1.450 | 1.530 | 1.450 | 1.520 | 91,108 | +0.06(+4.11%) |
Sep 09, 2022 | 1.460 | 1.470 | 1.460 | 1.460 | 32,690 | +0.00(+0.34%) |
Sep 08, 2022 | 1.450 | 1.470 | 1.400 | 1.455 | 56,448 | +0.03(+1.75%) |
Sep 07, 2022 | 1.420 | 1.468 | 1.420 | 1.430 | 47,351 | +0.01(+0.70%) |
Sep 06, 2022 | 1.410 | 1.460 | 1.410 | 1.420 | 58,198 | +0.03(+2.16%) |
Sep 02, 2022 | 1.440 | 1.470 | 1.360 | 1.390 | 253,559 | -0.05(-3.47%) |
Sep 01, 2022 | 1.400 | 1.480 | 1.400 | 1.440 | 255,015 | +0.05(+3.60%) |
Aug 31, 2022 | 1.430 | 1.450 | 1.380 | 1.390 | 129,073 | +0.02(+1.46%) |
Aug 30, 2022 | 1.340 | 1.470 | 1.340 | 1.370 | 337,531 | +0.06(+4.58%) |
Aug 29, 2022 | 1.300 | 1.330 | 1.230 | 1.310 | 104,759 | +0.08(+6.50%) |
Aug 26, 2022 | 1.240 | 1.260 | 1.220 | 1.230 | 102,903 | +0.01(+0.82%) |
Aug 25, 2022 | 1.110 | 1.380 | 1.110 | 1.220 | 2,589,532 | -0.03(-2.40%) |
Aug 24, 2022 | 1.110 | 1.350 | 0.9557 | 1.250 | 2,906,491 | +0.14(+12.61%) |
Aug 23, 2022 | 1.390 | 1.460 | 1.100 | 1.110 | 925,822 | -0.22(-16.54%) |
Aug 22, 2022 | 1.500 | 1.550 | 1.277 | 1.330 | 354,497 | -0.10(-6.99%) |
Aug 19, 2022 | 1.510 | 1.580 | 1.395 | 1.430 | 215,654 | -0.10(-6.54%) |
Aug 18, 2022 | 1.550 | 1.680 | 1.490 | 1.530 | 250,457 | +0.00(+0.00%) |
Aug 17, 2022 | 2.000 | 2.070 | 1.475 | 1.530 | 788,824 | -0.43(-21.94%) |
Aug 16, 2022 | 1.990 | 2.080 | 1.950 | 1.960 | 92,322 | -0.04(-2.00%) |
Aug 15, 2022 | 2.120 | 2.200 | 1.960 | 2.000 | 172,063 | -0.12(-5.66%) |
Aug 12, 2022 | 2.120 | 2.250 | 2.070 | 2.120 | 176,444 | +0.00(+0.00%) |
Aug 11, 2022 | 2.370 | 2.410 | 2.100 | 2.120 | 186,435 | -0.19(-8.23%) |
Aug 10, 2022 | 2.310 | 2.400 | 2.300 | 2.310 | 29,037 | +0.04(+1.76%) |
Aug 09, 2022 | 2.390 | 2.500 | 2.250 | 2.270 | 78,486 | -0.11(-4.62%) |
Aug 08, 2022 | 2.270 | 2.650 | 2.170 | 2.380 | 275,657 | +0.10(+4.39%) |
Aug 05, 2022 | 2.380 | 2.450 | 2.160 | 2.280 | 994,121 | +0.00(+0.22%) |
Aug 04, 2022 | 2.300 | 2.420 | 2.260 | 2.275 | 90,373 | -0.02(-0.66%) |
Aug 03, 2022 | 2.760 | 2.760 | 2.272 | 2.290 | 162,809 | -0.36(-13.58%) |
Aug 02, 2022 | 2.650 | 2.820 | 2.560 | 2.650 | 19,289 | -0.15(-5.36%) |