Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.350 | 1.450 | 1.350 | 1.400 | 41,328 | +0.03(+2.19%) |
Oct 28, 2022 | 1.350 | 1.400 | 1.350 | 1.370 | 37,482 | -0.02(-1.44%) |
Oct 27, 2022 | 1.360 | 1.460 | 1.350 | 1.390 | 47,220 | -0.01(-0.71%) |
Oct 26, 2022 | 1.470 | 1.470 | 1.380 | 1.400 | 61,033 | -0.02(-1.41%) |
Oct 25, 2022 | 1.390 | 1.473 | 1.390 | 1.420 | 43,090 | +0.02(+1.43%) |
Oct 24, 2022 | 1.460 | 1.482 | 1.359 | 1.400 | 31,512 | -0.04(-2.78%) |
Oct 21, 2022 | 1.430 | 1.490 | 1.380 | 1.440 | 69,464 | +0.03(+2.13%) |
Oct 20, 2022 | 1.450 | 1.480 | 1.400 | 1.410 | 55,887 | -0.05(-3.42%) |
Oct 19, 2022 | 1.420 | 1.486 | 1.370 | 1.460 | 96,694 | +0.07(+5.04%) |
Oct 18, 2022 | 1.380 | 1.420 | 1.340 | 1.390 | 59,582 | +0.00(+0.00%) |
Oct 17, 2022 | 1.460 | 1.460 | 1.345 | 1.390 | 50,395 | +0.04(+2.96%) |
Oct 14, 2022 | 1.400 | 1.430 | 1.310 | 1.350 | 87,083 | -0.03(-2.53%) |
Oct 13, 2022 | 1.240 | 1.420 | 1.150 | 1.385 | 211,479 | +0.15(+11.69%) |
Oct 12, 2022 | 1.140 | 1.440 | 1.120 | 1.240 | 629,767 | +0.13(+11.71%) |
Oct 11, 2022 | 1.260 | 1.285 | 1.000 | 1.110 | 456,340 | -0.19(-14.62%) |
Oct 10, 2022 | 1.400 | 1.490 | 1.270 | 1.300 | 203,056 | -0.16(-10.96%) |
Oct 07, 2022 | 1.530 | 1.604 | 1.450 | 1.460 | 279,577 | -0.09(-5.81%) |
Oct 06, 2022 | 1.540 | 1.620 | 1.530 | 1.550 | 227,946 | -0.08(-4.91%) |
Oct 05, 2022 | 1.640 | 1.680 | 1.450 | 1.630 | 232,912 | -0.03(-1.81%) |
Oct 04, 2022 | 1.740 | 1.770 | 1.620 | 1.660 | 203,459 | -0.02(-1.19%) |
Oct 03, 2022 | 1.700 | 1.800 | 1.620 | 1.680 | 260,023 | -0.05(-2.89%) |
Sep 30, 2022 | 1.590 | 1.860 | 1.590 | 1.730 | 158,125 | +0.09(+5.49%) |
Sep 29, 2022 | 1.800 | 1.850 | 1.600 | 1.640 | 209,553 | -0.20(-10.87%) |
Sep 28, 2022 | 1.860 | 1.930 | 1.790 | 1.840 | 172,263 | -0.08(-4.17%) |
Sep 27, 2022 | 2.100 | 2.103 | 1.810 | 1.920 | 257,613 | -0.17(-8.13%) |
Sep 26, 2022 | 1.950 | 2.160 | 1.900 | 2.090 | 164,887 | +0.20(+10.58%) |
Sep 23, 2022 | 1.960 | 2.020 | 1.790 | 1.890 | 113,624 | -0.13(-6.44%) |
Sep 22, 2022 | 2.170 | 2.230 | 1.920 | 2.020 | 245,872 | -0.15(-6.91%) |
Sep 21, 2022 | 2.280 | 2.280 | 2.150 | 2.170 | 113,010 | -0.02(-0.91%) |
Sep 20, 2022 | 2.080 | 2.240 | 2.020 | 2.190 | 324,737 | +0.09(+4.29%) |
Sep 19, 2022 | 2.580 | 2.580 | 1.730 | 2.100 | 1,057,079 | -0.46(-17.97%) |
Sep 16, 2022 | 2.830 | 2.900 | 2.560 | 2.560 | 314,593 | -0.31(-10.80%) |
Sep 15, 2022 | 3.010 | 3.030 | 2.870 | 2.870 | 135,091 | -0.07(-2.38%) |
Sep 14, 2022 | 2.940 | 3.035 | 2.940 | 2.940 | 213,328 | -0.04(-1.34%) |
Sep 13, 2022 | 2.980 | 3.050 | 2.900 | 2.980 | 148,889 | -0.05(-1.65%) |
Sep 12, 2022 | 3.140 | 3.140 | 2.980 | 3.030 | 146,106 | -0.03(-0.98%) |
Sep 09, 2022 | 3.010 | 3.250 | 2.950 | 3.060 | 219,921 | +0.02(+0.82%) |
Sep 08, 2022 | 3.120 | 3.120 | 2.995 | 3.035 | 122,516 | +0.04(+1.17%) |
Sep 07, 2022 | 3.110 | 3.160 | 2.960 | 3.000 | 126,793 | -0.05(-1.64%) |
Sep 06, 2022 | 3.150 | 3.245 | 3.010 | 3.050 | 169,571 | -0.08(-2.56%) |
Sep 02, 2022 | 3.060 | 3.210 | 2.930 | 3.130 | 144,264 | +0.08(+2.62%) |
Sep 01, 2022 | 3.090 | 3.160 | 3.000 | 3.050 | 91,868 | -0.11(-3.48%) |
Aug 31, 2022 | 3.000 | 3.210 | 2.820 | 3.160 | 314,428 | +0.25(+8.59%) |
Aug 30, 2022 | 2.970 | 3.071 | 2.900 | 2.910 | 147,484 | -0.01(-0.34%) |
Aug 29, 2022 | 3.210 | 3.250 | 2.900 | 2.920 | 506,607 | -0.35(-10.70%) |
Aug 26, 2022 | 3.470 | 3.470 | 3.210 | 3.270 | 220,047 | -0.30(-8.40%) |
Aug 25, 2022 | 3.240 | 3.650 | 3.240 | 3.570 | 1,596,129 | +0.41(+12.97%) |
Aug 24, 2022 | 3.320 | 3.320 | 3.140 | 3.160 | 148,964 | -0.22(-6.51%) |
Aug 23, 2022 | 3.250 | 3.390 | 3.220 | 3.380 | 174,397 | +0.04(+1.20%) |
Aug 22, 2022 | 3.420 | 3.450 | 3.150 | 3.340 | 371,695 | -0.18(-5.11%) |
Aug 19, 2022 | 3.300 | 3.750 | 3.210 | 3.520 | 1,154,138 | +0.22(+6.67%) |
Aug 18, 2022 | 3.300 | 3.345 | 3.180 | 3.300 | 377,155 | -0.03(-0.90%) |
Aug 17, 2022 | 3.510 | 3.512 | 3.200 | 3.330 | 357,833 | -0.08(-2.35%) |
Aug 16, 2022 | 3.590 | 3.600 | 3.330 | 3.410 | 494,350 | -0.28(-7.59%) |
Aug 15, 2022 | 3.780 | 3.790 | 3.500 | 3.690 | 1,111,091 | +0.33(+9.99%) |
Aug 12, 2022 | 3.320 | 3.421 | 3.050 | 3.355 | 1,012,188 | -0.21(-6.02%) |
Aug 11, 2022 | 4.290 | 4.370 | 3.330 | 3.570 | 4,373,018 | -0.03(-0.83%) |
Aug 10, 2022 | 3.500 | 4.090 | 3.180 | 3.600 | 2,537,560 | +0.10(+2.86%) |
Aug 09, 2022 | 3.650 | 3.650 | 3.450 | 3.500 | 36,732 | -0.15(-4.08%) |
Aug 08, 2022 | 3.650 | 3.750 | 3.600 | 3.649 | 81,368 | +0.10(+2.79%) |
Aug 05, 2022 | 3.920 | 4.000 | 3.530 | 3.550 | 211,354 | -0.15(-4.05%) |
Aug 04, 2022 | 3.870 | 3.870 | 3.600 | 3.700 | 24,352 | -0.18(-4.52%) |
Aug 03, 2022 | 3.900 | 3.900 | 3.510 | 3.875 | 38,791 | +0.33(+9.15%) |
Aug 02, 2022 | 3.800 | 3.800 | 3.525 | 3.550 | 19,004 | -0.35(-8.97%) |