Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.230 | 1.280 | 1.200 | 1.220 | 86,512 | -0.01(-0.81%) |
Oct 28, 2022 | 1.230 | 1.250 | 1.220 | 1.230 | 44,356 | -0.02(-1.60%) |
Oct 27, 2022 | 1.260 | 1.278 | 1.240 | 1.250 | 32,636 | +0.00(+0.00%) |
Oct 26, 2022 | 1.260 | 1.297 | 1.250 | 1.250 | 58,973 | -0.01(-0.79%) |
Oct 25, 2022 | 1.210 | 1.260 | 1.194 | 1.260 | 88,573 | +0.07(+5.88%) |
Oct 24, 2022 | 1.250 | 1.250 | 1.170 | 1.190 | 77,662 | -0.03(-2.46%) |
Oct 21, 2022 | 1.210 | 1.250 | 1.200 | 1.220 | 66,809 | +0.01(+0.83%) |
Oct 20, 2022 | 1.220 | 1.290 | 1.200 | 1.210 | 98,296 | +0.01(+0.83%) |
Oct 19, 2022 | 1.270 | 1.270 | 1.170 | 1.200 | 107,151 | -0.02(-1.64%) |
Oct 18, 2022 | 1.160 | 1.260 | 1.100 | 1.220 | 314,316 | +0.07(+6.09%) |
Oct 17, 2022 | 1.110 | 1.168 | 1.110 | 1.150 | 111,918 | +0.04(+3.60%) |
Oct 14, 2022 | 1.200 | 1.200 | 1.100 | 1.110 | 107,462 | -0.08(-6.73%) |
Oct 13, 2022 | 1.140 | 1.210 | 1.110 | 1.190 | 86,939 | +0.01(+0.86%) |
Oct 12, 2022 | 1.230 | 1.230 | 1.170 | 1.180 | 71,821 | -0.02(-1.67%) |
Oct 11, 2022 | 1.240 | 1.265 | 1.170 | 1.200 | 80,098 | -0.04(-3.23%) |
Oct 10, 2022 | 1.310 | 1.310 | 1.230 | 1.240 | 96,842 | -0.07(-5.34%) |
Oct 07, 2022 | 1.390 | 1.390 | 1.300 | 1.310 | 53,790 | -0.08(-5.76%) |
Oct 06, 2022 | 1.370 | 1.430 | 1.360 | 1.390 | 117,755 | +0.01(+0.72%) |
Oct 05, 2022 | 1.360 | 1.400 | 1.354 | 1.380 | 51,931 | -0.01(-0.72%) |
Oct 04, 2022 | 1.310 | 1.400 | 1.310 | 1.390 | 274,444 | +0.09(+6.92%) |
Oct 03, 2022 | 1.290 | 1.310 | 1.250 | 1.300 | 203,616 | +0.02(+1.56%) |
Sep 30, 2022 | 1.290 | 1.370 | 1.250 | 1.280 | 269,150 | -0.02(-1.54%) |
Sep 29, 2022 | 1.360 | 1.380 | 1.270 | 1.300 | 245,212 | -0.12(-8.45%) |
Sep 28, 2022 | 1.380 | 1.450 | 1.394 | 1.420 | 221,412 | +0.02(+1.43%) |
Sep 27, 2022 | 1.420 | 1.470 | 1.380 | 1.400 | 124,873 | -0.02(-1.41%) |
Sep 26, 2022 | 1.430 | 1.480 | 1.391 | 1.420 | 180,716 | -0.01(-0.70%) |
Sep 23, 2022 | 1.480 | 1.480 | 1.420 | 1.430 | 194,238 | -0.07(-4.67%) |
Sep 22, 2022 | 1.600 | 1.600 | 1.490 | 1.500 | 237,271 | -0.10(-6.25%) |
Sep 21, 2022 | 1.590 | 1.675 | 1.555 | 1.600 | 187,197 | +0.00(+0.00%) |
Sep 20, 2022 | 1.680 | 1.680 | 1.580 | 1.600 | 187,187 | -0.11(-6.43%) |
Sep 19, 2022 | 1.700 | 1.720 | 1.650 | 1.710 | 287,362 | -0.02(-1.16%) |
Sep 16, 2022 | 1.750 | 1.760 | 1.710 | 1.730 | 150,826 | -0.02(-1.14%) |
Sep 15, 2022 | 1.750 | 1.830 | 1.740 | 1.750 | 300,524 | +0.00(+0.00%) |
Sep 14, 2022 | 1.740 | 1.770 | 1.710 | 1.750 | 150,109 | +0.02(+1.16%) |
Sep 13, 2022 | 1.780 | 1.800 | 1.710 | 1.730 | 260,116 | -0.07(-3.89%) |
Sep 12, 2022 | 1.770 | 1.810 | 1.765 | 1.800 | 159,622 | +0.03(+1.69%) |
Sep 09, 2022 | 1.780 | 1.850 | 1.750 | 1.770 | 279,559 | +0.00(+0.00%) |
Sep 08, 2022 | 1.690 | 1.790 | 1.690 | 1.770 | 241,535 | +0.03(+2.02%) |
Sep 07, 2022 | 1.660 | 1.740 | 1.660 | 1.735 | 137,828 | +0.06(+3.27%) |
Sep 06, 2022 | 1.700 | 1.700 | 1.630 | 1.680 | 254,989 | -0.03(-1.75%) |
Sep 02, 2022 | 1.790 | 1.790 | 1.690 | 1.710 | 221,896 | -0.03(-1.72%) |
Sep 01, 2022 | 1.810 | 1.810 | 1.700 | 1.740 | 242,375 | -0.07(-3.87%) |
Aug 31, 2022 | 1.780 | 1.850 | 1.740 | 1.810 | 290,971 | +0.04(+2.26%) |
Aug 30, 2022 | 1.870 | 1.870 | 1.730 | 1.770 | 411,901 | -0.09(-4.84%) |
Aug 29, 2022 | 1.870 | 1.920 | 1.800 | 1.860 | 370,031 | -0.03(-1.59%) |
Aug 26, 2022 | 2.010 | 2.042 | 1.860 | 1.890 | 571,638 | -0.16(-7.80%) |
Aug 25, 2022 | 1.940 | 2.090 | 1.860 | 2.050 | 1,067,180 | +0.12(+6.22%) |
Aug 24, 2022 | 1.800 | 1.950 | 1.760 | 1.930 | 1,861,612 | +0.03(+1.58%) |
Aug 23, 2022 | 2.140 | 2.280 | 1.855 | 1.900 | 23,684,708 | +0.15(+8.57%) |
Aug 22, 2022 | 1.790 | 1.800 | 1.730 | 1.750 | 6,776,206 | -0.05(-2.78%) |
Aug 19, 2022 | 1.830 | 1.860 | 1.790 | 1.800 | 193,385 | -0.08(-4.26%) |
Aug 18, 2022 | 2.010 | 2.010 | 1.840 | 1.880 | 351,376 | -0.13(-6.47%) |
Aug 17, 2022 | 2.090 | 2.099 | 1.960 | 2.010 | 283,333 | -0.12(-5.63%) |
Aug 16, 2022 | 2.040 | 2.380 | 2.020 | 2.130 | 1,618,711 | +0.13(+6.50%) |
Aug 15, 2022 | 1.960 | 2.070 | 1.910 | 2.000 | 194,881 | +0.03(+1.52%) |
Aug 12, 2022 | 1.870 | 1.970 | 1.840 | 1.970 | 188,871 | +0.11(+5.91%) |
Aug 11, 2022 | 1.840 | 1.920 | 1.840 | 1.860 | 128,562 | +0.01(+0.55%) |
Aug 10, 2022 | 1.900 | 1.900 | 1.810 | 1.850 | 147,702 | +0.04(+2.21%) |
Aug 09, 2022 | 1.890 | 1.940 | 1.800 | 1.810 | 117,457 | -0.14(-7.18%) |
Aug 08, 2022 | 1.840 | 1.950 | 1.840 | 1.950 | 116,797 | +0.10(+5.41%) |
Aug 05, 2022 | 1.800 | 1.981 | 1.770 | 1.850 | 268,993 | -0.12(-6.09%) |
Aug 04, 2022 | 2.040 | 2.040 | 1.970 | 1.970 | 182,858 | -0.02(-1.01%) |
Aug 03, 2022 | 1.830 | 2.060 | 1.830 | 1.990 | 294,339 | +0.13(+6.99%) |
Aug 02, 2022 | 1.820 | 1.918 | 1.770 | 1.860 | 125,602 | +0.03(+1.64%) |