Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.100 | 7.880 | 7.070 | 7.350 | 1,299,322 | +0.41(+5.91%) |
Oct 28, 2022 | 6.300 | 7.000 | 6.300 | 6.940 | 601,454 | +0.18(+2.66%) |
Oct 27, 2022 | 6.350 | 6.810 | 6.000 | 6.760 | 983,994 | +0.45(+7.13%) |
Oct 26, 2022 | 6.660 | 7.330 | 6.130 | 6.310 | 1,104,608 | -0.37(-5.54%) |
Oct 25, 2022 | 6.540 | 6.750 | 6.350 | 6.680 | 544,542 | +0.14(+2.14%) |
Oct 24, 2022 | 6.550 | 6.960 | 6.310 | 6.540 | 987,257 | -0.49(-6.97%) |
Oct 21, 2022 | 7.450 | 7.910 | 6.800 | 7.030 | 2,017,591 | -0.54(-7.13%) |
Oct 20, 2022 | 5.460 | 7.690 | 5.290 | 7.570 | 4,803,397 | +1.79(+30.97%) |
Oct 19, 2022 | 5.010 | 6.090 | 5.010 | 5.780 | 1,913,627 | +0.57(+10.94%) |
Oct 18, 2022 | 4.690 | 5.440 | 4.610 | 5.210 | 1,799,956 | +0.31(+6.33%) |
Oct 17, 2022 | 6.880 | 7.150 | 4.820 | 4.900 | 2,441,345 | -1.73(-26.09%) |
Oct 14, 2022 | 8.870 | 9.440 | 6.110 | 6.630 | 3,534,238 | -1.97(-22.91%) |
Oct 13, 2022 | 9.100 | 9.480 | 8.570 | 8.600 | 2,476,705 | -0.35(-3.91%) |
Oct 12, 2022 | 8.090 | 9.795 | 7.920 | 8.950 | 13,044,113 | +1.04(+13.15%) |
Oct 11, 2022 | 8.000 | 8.500 | 7.620 | 7.910 | 4,376,295 | +0.01(+0.13%) |
Oct 10, 2022 | 7.380 | 8.500 | 7.020 | 7.900 | 7,412,732 | +0.52(+7.05%) |
Oct 07, 2022 | 6.500 | 8.100 | 6.250 | 7.380 | 6,702,529 | +0.20(+2.79%) |
Oct 06, 2022 | 8.000 | 8.200 | 6.570 | 7.180 | 8,869,874 | -1.68(-18.96%) |
Oct 05, 2022 | 6.320 | 9.360 | 5.250 | 8.860 | 25,357,952 | +2.00(+29.15%) |
Oct 04, 2022 | 7.770 | 7.860 | 4.940 | 6.860 | 25,931,960 | +0.36(+5.54%) |
Oct 03, 2022 | 4.210 | 6.500 | 4.180 | 6.500 | 73,242,928 | +3.13(+92.88%) |
Sep 30, 2022 | 1.820 | 3.770 | 1.820 | 3.370 | 31,728,868 | +1.52(+82.16%) |
Sep 29, 2022 | 1.590 | 2.090 | 1.370 | 1.850 | 2,657,619 | +0.15(+8.82%) |
Sep 28, 2022 | 1.050 | 1.930 | 1.050 | 1.700 | 4,653,942 | +0.64(+60.50%) |
Sep 27, 2022 | 0.8100 | 1.080 | 0.8000 | 1.059 | 1,061,786 | +0.27(+34.14%) |
Sep 26, 2022 | 0.6655 | 0.8200 | 0.6301 | 0.7896 | 132,316 | +0.13(+19.65%) |
Sep 23, 2022 | 0.6645 | 0.6655 | 0.6420 | 0.6599 | 43,032 | +0.04(+6.44%) |
Sep 22, 2022 | 0.6700 | 0.6729 | 0.6200 | 0.6200 | 153,800 | -0.06(-8.82%) |
Sep 21, 2022 | 0.6933 | 0.6997 | 0.6701 | 0.6800 | 4,161 | -0.02(-2.84%) |
Sep 20, 2022 | 0.7000 | 0.7162 | 0.6500 | 0.6999 | 34,575 | -0.00(-0.01%) |
Sep 19, 2022 | 0.6539 | 0.7297 | 0.6539 | 0.7000 | 53,190 | +0.00(+0.00%) |
Sep 16, 2022 | 0.7100 | 0.7297 | 0.6900 | 0.7000 | 34,716 | -0.01(-1.41%) |
Sep 15, 2022 | 0.7272 | 0.7273 | 0.6817 | 0.7100 | 30,144 | -0.02(-2.31%) |
Sep 14, 2022 | 0.6929 | 0.7347 | 0.6700 | 0.7268 | 41,188 | +0.02(+2.93%) |
Sep 13, 2022 | 0.7100 | 0.7100 | 0.6932 | 0.7061 | 20,513 | +0.01(+0.83%) |
Sep 12, 2022 | 0.7599 | 0.7600 | 0.7000 | 0.7003 | 83,120 | -0.06(-7.86%) |
Sep 09, 2022 | 0.7900 | 0.8477 | 0.7169 | 0.7600 | 238,575 | -0.09(-10.37%) |
Sep 08, 2022 | 0.8200 | 0.8700 | 0.7961 | 0.8479 | 208,212 | +0.02(+2.16%) |
Sep 07, 2022 | 0.8500 | 0.8500 | 0.8000 | 0.8300 | 93,360 | -0.02(-2.47%) |
Sep 06, 2022 | 0.8700 | 0.8700 | 0.8300 | 0.8510 | 43,335 | -0.04(-4.78%) |
Sep 02, 2022 | 0.8648 | 0.9000 | 0.8453 | 0.8937 | 144,723 | -0.01(-0.70%) |
Sep 01, 2022 | 0.9300 | 0.9300 | 0.8802 | 0.9000 | 14,360 | -0.03(-3.23%) |
Aug 31, 2022 | 0.8501 | 0.9377 | 0.8501 | 0.9300 | 80,313 | +0.01(+0.79%) |
Aug 30, 2022 | 0.9301 | 0.9500 | 0.8300 | 0.9227 | 143,785 | +0.02(+2.52%) |
Aug 29, 2022 | 0.9550 | 0.9799 | 0.8900 | 0.9000 | 23,007 | -0.03(-3.11%) |
Aug 26, 2022 | 0.9628 | 0.9850 | 0.8672 | 0.9289 | 59,310 | -0.03(-2.83%) |
Aug 25, 2022 | 0.9888 | 1.000 | 0.9200 | 0.9560 | 60,026 | -0.07(-7.18%) |
Aug 24, 2022 | 0.9800 | 1.055 | 0.9202 | 1.030 | 303,856 | +0.03(+3.03%) |
Aug 23, 2022 | 0.9622 | 1.030 | 0.9471 | 0.9997 | 25,350 | +0.01(+0.56%) |
Aug 22, 2022 | 0.9700 | 1.000 | 0.8800 | 0.9941 | 104,358 | +0.02(+1.68%) |
Aug 19, 2022 | 0.9800 | 0.9990 | 0.9115 | 0.9777 | 92,932 | +0.00(+0.28%) |
Aug 18, 2022 | 1.000 | 1.000 | 0.9419 | 0.9750 | 44,387 | -0.01(-0.51%) |
Aug 17, 2022 | 0.9703 | 1.000 | 0.9379 | 0.9800 | 30,841 | -0.01(-1.01%) |
Aug 16, 2022 | 0.9894 | 1.020 | 0.9402 | 0.9900 | 104,964 | -0.03(-2.94%) |
Aug 15, 2022 | 1.000 | 1.020 | 0.9700 | 1.020 | 74,445 | +0.00(+0.00%) |
Aug 12, 2022 | 1.090 | 1.296 | 1.000 | 1.020 | 343,358 | -0.12(-10.53%) |
Aug 11, 2022 | 1.080 | 1.440 | 1.070 | 1.140 | 158,958 | +0.06(+5.56%) |
Aug 10, 2022 | 1.060 | 1.080 | 0.9100 | 1.080 | 247,963 | +0.02(+1.89%) |
Aug 09, 2022 | 1.100 | 1.101 | 1.000 | 1.060 | 31,928 | -0.04(-3.64%) |
Aug 08, 2022 | 1.130 | 1.130 | 1.020 | 1.100 | 92,427 | -0.02(-1.79%) |
Aug 05, 2022 | 1.110 | 1.120 | 1.080 | 1.120 | 51,365 | +0.00(+0.00%) |
Aug 04, 2022 | 1.130 | 1.150 | 1.100 | 1.120 | 24,803 | -0.05(-4.27%) |
Aug 03, 2022 | 1.160 | 1.200 | 1.105 | 1.170 | 74,318 | -0.01(-0.85%) |
Aug 02, 2022 | 1.200 | 1.200 | 1.170 | 1.180 | 39,184 | +0.01(+0.85%) |