Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.400 | 1.425 | 1.370 | 1.400 | 422,360 | -0.02(-1.41%) |
Oct 28, 2022 | 1.380 | 1.450 | 1.355 | 1.420 | 394,240 | +0.03(+2.16%) |
Oct 27, 2022 | 1.400 | 1.410 | 1.355 | 1.390 | 419,673 | -0.01(-0.71%) |
Oct 26, 2022 | 1.430 | 1.490 | 1.370 | 1.400 | 467,942 | -0.03(-2.10%) |
Oct 25, 2022 | 1.400 | 1.440 | 1.390 | 1.430 | 305,824 | +0.05(+3.62%) |
Oct 24, 2022 | 1.410 | 1.449 | 1.310 | 1.380 | 442,265 | -0.02(-1.43%) |
Oct 21, 2022 | 1.340 | 1.425 | 1.290 | 1.400 | 695,067 | +0.05(+3.70%) |
Oct 20, 2022 | 1.330 | 1.380 | 1.320 | 1.350 | 596,251 | +0.03(+2.27%) |
Oct 19, 2022 | 1.400 | 1.440 | 1.280 | 1.320 | 946,903 | -0.09(-6.38%) |
Oct 18, 2022 | 1.390 | 1.460 | 1.380 | 1.410 | 648,127 | +0.02(+1.44%) |
Oct 17, 2022 | 1.350 | 1.400 | 1.290 | 1.390 | 557,168 | +0.06(+4.51%) |
Oct 14, 2022 | 1.370 | 1.400 | 1.310 | 1.330 | 439,795 | -0.04(-2.92%) |
Oct 13, 2022 | 1.300 | 1.400 | 1.260 | 1.370 | 598,049 | +0.03(+2.24%) |
Oct 12, 2022 | 1.380 | 1.410 | 1.290 | 1.340 | 557,724 | -0.05(-3.60%) |
Oct 11, 2022 | 1.340 | 1.405 | 1.285 | 1.390 | 683,011 | +0.06(+4.51%) |
Oct 10, 2022 | 1.380 | 1.400 | 1.321 | 1.330 | 411,432 | -0.07(-5.00%) |
Oct 07, 2022 | 1.450 | 1.450 | 1.370 | 1.400 | 729,972 | -0.08(-5.41%) |
Oct 06, 2022 | 1.460 | 1.510 | 1.400 | 1.480 | 639,419 | +0.03(+2.07%) |
Oct 05, 2022 | 1.450 | 1.490 | 1.422 | 1.450 | 255,634 | -0.05(-3.33%) |
Oct 04, 2022 | 1.420 | 1.520 | 1.400 | 1.500 | 706,076 | +0.10(+7.14%) |
Oct 03, 2022 | 1.360 | 1.443 | 1.320 | 1.400 | 985,185 | +0.10(+7.69%) |
Sep 30, 2022 | 1.320 | 1.410 | 1.300 | 1.300 | 403,630 | -0.01(-0.76%) |
Sep 29, 2022 | 1.320 | 1.350 | 1.290 | 1.310 | 727,070 | -0.05(-3.68%) |
Sep 28, 2022 | 1.270 | 1.380 | 1.290 | 1.360 | 1,044,564 | +0.10(+7.94%) |
Sep 27, 2022 | 1.270 | 1.340 | 1.220 | 1.260 | 1,401,026 | +0.04(+3.28%) |
Sep 26, 2022 | 1.230 | 1.270 | 1.170 | 1.220 | 965,277 | +0.00(+0.00%) |
Sep 23, 2022 | 1.270 | 1.270 | 1.180 | 1.220 | 985,926 | -0.05(-3.94%) |
Sep 22, 2022 | 1.350 | 1.360 | 1.230 | 1.270 | 1,590,632 | -0.09(-6.62%) |
Sep 21, 2022 | 1.410 | 1.430 | 1.340 | 1.360 | 853,584 | -0.04(-2.86%) |
Sep 20, 2022 | 1.500 | 1.515 | 1.400 | 1.400 | 791,356 | -0.10(-6.67%) |
Sep 19, 2022 | 1.500 | 1.550 | 1.450 | 1.500 | 1,171,970 | -0.02(-1.32%) |
Sep 16, 2022 | 1.640 | 1.640 | 1.500 | 1.520 | 2,350,126 | -0.13(-7.88%) |
Sep 15, 2022 | 1.620 | 1.740 | 1.610 | 1.650 | 1,181,647 | +0.01(+0.61%) |
Sep 14, 2022 | 1.630 | 1.690 | 1.580 | 1.640 | 928,919 | +0.00(+0.00%) |
Sep 13, 2022 | 1.630 | 1.670 | 1.610 | 1.640 | 711,695 | -0.07(-4.09%) |
Sep 12, 2022 | 1.650 | 1.740 | 1.620 | 1.710 | 968,737 | +0.06(+3.64%) |
Sep 09, 2022 | 1.650 | 1.725 | 1.620 | 1.650 | 909,190 | -0.01(-0.60%) |
Sep 08, 2022 | 1.530 | 1.675 | 1.530 | 1.660 | 727,087 | +0.08(+5.06%) |
Sep 07, 2022 | 1.500 | 1.595 | 1.480 | 1.580 | 1,119,652 | +0.05(+3.27%) |
Sep 06, 2022 | 1.580 | 1.615 | 1.505 | 1.530 | 899,021 | -0.04(-2.55%) |
Sep 02, 2022 | 1.590 | 1.715 | 1.540 | 1.570 | 1,184,184 | -0.01(-0.63%) |
Sep 01, 2022 | 1.590 | 1.590 | 1.520 | 1.580 | 1,119,625 | -0.03(-1.86%) |
Aug 31, 2022 | 1.610 | 1.645 | 1.560 | 1.610 | 881,956 | +0.02(+1.26%) |
Aug 30, 2022 | 1.640 | 1.660 | 1.550 | 1.590 | 1,303,754 | -0.02(-1.24%) |
Aug 29, 2022 | 1.580 | 1.630 | 1.540 | 1.610 | 1,118,465 | +0.01(+0.63%) |
Aug 26, 2022 | 1.700 | 1.700 | 1.581 | 1.600 | 1,041,449 | -0.10(-5.88%) |
Aug 25, 2022 | 1.710 | 1.730 | 1.670 | 1.700 | 672,785 | +0.00(+0.00%) |
Aug 24, 2022 | 1.640 | 1.730 | 1.620 | 1.700 | 500,242 | +0.06(+3.66%) |
Aug 23, 2022 | 1.620 | 1.690 | 1.600 | 1.640 | 961,169 | +0.00(+0.00%) |
Aug 22, 2022 | 1.720 | 1.750 | 1.580 | 1.640 | 1,097,246 | -0.10(-5.75%) |
Aug 19, 2022 | 1.890 | 1.892 | 1.720 | 1.740 | 1,148,399 | -0.19(-9.84%) |
Aug 18, 2022 | 1.960 | 1.980 | 1.890 | 1.930 | 882,055 | -0.02(-1.03%) |
Aug 17, 2022 | 1.950 | 2.050 | 1.910 | 1.950 | 1,340,437 | -0.04(-2.01%) |
Aug 16, 2022 | 2.030 | 2.030 | 1.870 | 1.990 | 2,102,921 | -0.07(-3.40%) |
Aug 15, 2022 | 1.980 | 2.125 | 1.920 | 2.060 | 2,195,948 | +0.05(+2.49%) |
Aug 12, 2022 | 1.640 | 2.030 | 1.630 | 2.010 | 6,285,586 | +0.38(+23.31%) |
Aug 11, 2022 | 1.650 | 1.730 | 1.620 | 1.630 | 1,488,100 | -0.02(-1.21%) |
Aug 10, 2022 | 1.550 | 1.660 | 1.520 | 1.650 | 1,557,533 | +0.12(+7.84%) |
Aug 09, 2022 | 1.600 | 1.600 | 1.480 | 1.530 | 1,597,845 | -0.08(-4.97%) |
Aug 08, 2022 | 1.770 | 1.770 | 1.550 | 1.610 | 1,940,757 | -0.13(-7.47%) |
Aug 05, 2022 | 1.650 | 1.760 | 1.609 | 1.740 | 1,957,753 | +0.06(+3.57%) |
Aug 04, 2022 | 1.680 | 1.700 | 1.590 | 1.680 | 1,167,195 | +0.01(+0.60%) |
Aug 03, 2022 | 1.510 | 1.700 | 1.510 | 1.670 | 2,309,195 | +0.15(+9.87%) |
Aug 02, 2022 | 1.410 | 1.550 | 1.410 | 1.520 | 1,272,327 | +0.09(+6.29%) |