Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.270 | 1.270 | 1.190 | 1.230 | 1,359,441 | -0.03(-2.38%) |
Oct 28, 2022 | 1.250 | 1.300 | 1.190 | 1.260 | 1,143,573 | +0.03(+2.44%) |
Oct 27, 2022 | 1.310 | 1.310 | 1.210 | 1.230 | 1,124,658 | -0.05(-3.91%) |
Oct 26, 2022 | 1.300 | 1.335 | 1.260 | 1.280 | 2,074,624 | -0.01(-0.78%) |
Oct 25, 2022 | 1.290 | 1.380 | 1.220 | 1.290 | 2,225,204 | -0.02(-1.53%) |
Oct 24, 2022 | 1.350 | 1.370 | 1.260 | 1.310 | 251,997 | -0.02(-1.50%) |
Oct 21, 2022 | 1.320 | 1.360 | 1.230 | 1.330 | 945,895 | +0.03(+2.31%) |
Oct 20, 2022 | 1.350 | 1.410 | 1.290 | 1.300 | 673,718 | -0.08(-5.80%) |
Oct 19, 2022 | 1.470 | 1.470 | 1.340 | 1.380 | 695,262 | -0.11(-7.38%) |
Oct 18, 2022 | 1.670 | 1.700 | 1.440 | 1.490 | 554,823 | -0.11(-6.88%) |
Oct 17, 2022 | 1.470 | 1.650 | 1.445 | 1.600 | 801,539 | +0.23(+16.79%) |
Oct 14, 2022 | 1.490 | 1.500 | 1.340 | 1.370 | 762,319 | -0.08(-5.52%) |
Oct 13, 2022 | 1.470 | 1.480 | 1.350 | 1.450 | 1,123,420 | -0.06(-3.97%) |
Oct 12, 2022 | 1.550 | 1.570 | 1.460 | 1.510 | 1,610,273 | -0.03(-1.95%) |
Oct 11, 2022 | 1.640 | 1.705 | 1.530 | 1.540 | 1,075,716 | -0.11(-6.67%) |
Oct 10, 2022 | 1.810 | 1.810 | 1.610 | 1.650 | 937,708 | -0.17(-9.34%) |
Oct 07, 2022 | 2.010 | 2.010 | 1.780 | 1.820 | 1,092,351 | -0.20(-9.90%) |
Oct 06, 2022 | 2.140 | 2.240 | 1.980 | 2.020 | 607,980 | -0.14(-6.48%) |
Oct 05, 2022 | 2.040 | 2.250 | 2.040 | 2.160 | 857,382 | +0.06(+2.86%) |
Oct 04, 2022 | 1.950 | 2.230 | 1.950 | 2.100 | 2,050,834 | +0.29(+16.02%) |
Oct 03, 2022 | 1.890 | 1.890 | 1.755 | 1.810 | 1,486,485 | -0.03(-1.63%) |
Sep 30, 2022 | 2.070 | 2.070 | 1.810 | 1.840 | 679,825 | -0.27(-12.80%) |
Sep 29, 2022 | 2.110 | 2.160 | 2.050 | 2.110 | 604,424 | -0.05(-2.31%) |
Sep 28, 2022 | 2.120 | 2.265 | 2.090 | 2.160 | 1,575,022 | +0.06(+2.86%) |
Sep 27, 2022 | 2.120 | 2.215 | 2.080 | 2.100 | 1,292,790 | +0.03(+1.45%) |
Sep 26, 2022 | 2.050 | 2.200 | 2.050 | 2.070 | 913,842 | +0.00(+0.00%) |
Sep 23, 2022 | 2.050 | 2.170 | 2.000 | 2.070 | 489,926 | -0.02(-0.96%) |
Sep 22, 2022 | 2.200 | 2.230 | 2.075 | 2.090 | 438,105 | -0.11(-5.00%) |
Sep 21, 2022 | 2.460 | 2.460 | 2.190 | 2.200 | 480,246 | -0.22(-9.09%) |
Sep 20, 2022 | 2.410 | 2.530 | 2.400 | 2.420 | 574,243 | +0.00(+0.00%) |
Sep 19, 2022 | 2.560 | 2.565 | 2.400 | 2.420 | 659,255 | -0.18(-6.92%) |
Sep 16, 2022 | 2.840 | 2.840 | 2.590 | 2.600 | 779,003 | -0.24(-8.45%) |
Sep 15, 2022 | 3.050 | 3.150 | 2.830 | 2.840 | 741,532 | -0.21(-6.89%) |
Sep 14, 2022 | 2.960 | 3.160 | 2.840 | 3.050 | 1,797,977 | +0.06(+2.01%) |
Sep 13, 2022 | 2.930 | 3.015 | 2.820 | 2.990 | 1,258,634 | -0.08(-2.61%) |
Sep 12, 2022 | 2.910 | 3.090 | 2.851 | 3.070 | 483,997 | +0.18(+6.23%) |
Sep 09, 2022 | 2.720 | 2.935 | 2.680 | 2.890 | 410,677 | +0.22(+8.24%) |
Sep 08, 2022 | 2.510 | 2.690 | 2.460 | 2.670 | 519,526 | +0.11(+4.30%) |
Sep 07, 2022 | 2.300 | 2.590 | 2.291 | 2.560 | 730,586 | +0.19(+8.02%) |
Sep 06, 2022 | 2.140 | 2.400 | 2.065 | 2.370 | 1,087,698 | +0.16(+7.24%) |
Sep 02, 2022 | 2.310 | 2.340 | 2.181 | 2.210 | 593,470 | -0.24(-9.80%) |
Sep 01, 2022 | 2.340 | 2.470 | 2.300 | 2.450 | 1,199,258 | +0.04(+1.66%) |
Aug 31, 2022 | 2.540 | 2.620 | 2.390 | 2.410 | 752,037 | -0.13(-5.12%) |
Aug 30, 2022 | 2.580 | 2.580 | 2.475 | 2.540 | 490,265 | -0.02(-0.78%) |
Aug 29, 2022 | 2.390 | 2.650 | 2.390 | 2.560 | 574,291 | +0.12(+4.92%) |
Aug 26, 2022 | 2.860 | 2.860 | 2.360 | 2.440 | 1,000,048 | -0.34(-12.23%) |
Aug 25, 2022 | 2.540 | 2.805 | 2.505 | 2.780 | 762,896 | +0.26(+10.32%) |
Aug 24, 2022 | 2.460 | 2.580 | 2.425 | 2.520 | 399,717 | +0.08(+3.28%) |
Aug 23, 2022 | 2.550 | 2.619 | 2.410 | 2.440 | 829,073 | -0.09(-3.56%) |
Aug 22, 2022 | 2.650 | 2.710 | 2.510 | 2.530 | 580,795 | -0.18(-6.64%) |
Aug 19, 2022 | 2.900 | 2.933 | 2.690 | 2.710 | 802,388 | -0.28(-9.36%) |
Aug 18, 2022 | 3.250 | 3.250 | 2.960 | 2.990 | 794,997 | -0.28(-8.56%) |
Aug 17, 2022 | 3.530 | 3.640 | 3.165 | 3.270 | 944,399 | -0.31(-8.66%) |
Aug 16, 2022 | 3.250 | 3.715 | 3.250 | 3.580 | 2,661,138 | +0.53(+17.38%) |
Aug 15, 2022 | 3.160 | 3.250 | 3.020 | 3.050 | 1,532,825 | -0.16(-4.98%) |
Aug 12, 2022 | 3.190 | 3.300 | 3.071 | 3.210 | 1,354,639 | +0.04(+1.26%) |
Aug 11, 2022 | 3.160 | 3.270 | 3.115 | 3.170 | 842,893 | +0.06(+1.93%) |
Aug 10, 2022 | 3.080 | 3.130 | 2.960 | 3.110 | 961,213 | +0.14(+4.71%) |
Aug 09, 2022 | 2.950 | 3.030 | 2.890 | 2.970 | 1,268,570 | -0.03(-1.00%) |
Aug 08, 2022 | 3.090 | 3.150 | 2.990 | 3.000 | 1,974,982 | -0.04(-1.32%) |
Aug 05, 2022 | 2.510 | 3.060 | 2.510 | 3.040 | 2,190,045 | +0.47(+18.29%) |
Aug 04, 2022 | 2.560 | 2.670 | 2.559 | 2.570 | 890,389 | +0.01(+0.39%) |
Aug 03, 2022 | 2.510 | 2.760 | 2.495 | 2.560 | 1,389,241 | +0.09(+3.64%) |
Aug 02, 2022 | 2.290 | 2.480 | 2.290 | 2.470 | 2,186,732 | +0.14(+6.01%) |