Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.230 | 1.300 | 1.190 | 1.280 | 13,737 | +0.03(+2.40%) |
Oct 28, 2022 | 1.210 | 1.285 | 1.210 | 1.250 | 7,749 | -0.04(-3.39%) |
Oct 27, 2022 | 1.300 | 1.300 | 1.270 | 1.294 | 11,144 | +0.01(+0.41%) |
Oct 26, 2022 | 1.271 | 1.290 | 1.250 | 1.288 | 17,239 | +0.03(+2.26%) |
Oct 25, 2022 | 1.180 | 1.280 | 1.180 | 1.260 | 28,243 | +0.04(+3.28%) |
Oct 24, 2022 | 1.190 | 1.227 | 1.180 | 1.220 | 11,968 | +0.00(+0.00%) |
Oct 21, 2022 | 1.320 | 1.371 | 1.180 | 1.220 | 64,482 | -0.08(-6.15%) |
Oct 20, 2022 | 1.300 | 1.380 | 1.300 | 1.300 | 18,218 | -0.04(-2.99%) |
Oct 19, 2022 | 1.379 | 1.385 | 1.340 | 1.340 | 4,501 | -0.04(-2.90%) |
Oct 18, 2022 | 1.260 | 1.387 | 1.260 | 1.380 | 17,545 | +0.03(+2.22%) |
Oct 17, 2022 | 1.320 | 1.360 | 1.319 | 1.350 | 24,818 | +0.08(+6.30%) |
Oct 14, 2022 | 1.320 | 1.330 | 1.265 | 1.270 | 12,067 | -0.06(-4.40%) |
Oct 13, 2022 | 1.320 | 1.330 | 1.280 | 1.328 | 13,543 | +0.02(+1.44%) |
Oct 12, 2022 | 1.310 | 1.310 | 1.286 | 1.310 | 8,995 | +0.03(+2.30%) |
Oct 11, 2022 | 1.250 | 1.310 | 1.213 | 1.280 | 9,377 | +0.01(+0.79%) |
Oct 10, 2022 | 1.330 | 1.330 | 1.253 | 1.270 | 44,301 | -0.07(-5.22%) |
Oct 07, 2022 | 1.380 | 1.380 | 1.340 | 1.340 | 29,895 | -0.04(-2.90%) |
Oct 06, 2022 | 1.390 | 1.390 | 1.351 | 1.380 | 10,151 | +0.01(+0.73%) |
Oct 05, 2022 | 1.365 | 1.380 | 1.345 | 1.370 | 30,406 | +0.01(+0.74%) |
Oct 04, 2022 | 1.340 | 1.380 | 1.340 | 1.360 | 55,356 | +0.02(+1.12%) |
Oct 03, 2022 | 1.430 | 1.430 | 1.310 | 1.345 | 16,109 | +0.01(+1.13%) |
Sep 30, 2022 | 1.470 | 1.470 | 1.300 | 1.330 | 44,950 | +0.02(+1.53%) |
Sep 29, 2022 | 1.420 | 1.420 | 1.300 | 1.310 | 37,967 | -0.12(-8.67%) |
Sep 28, 2022 | 1.500 | 1.520 | 1.415 | 1.434 | 31,167 | -0.02(-1.08%) |
Sep 27, 2022 | 1.800 | 1.839 | 1.420 | 1.450 | 196,118 | -0.26(-15.20%) |
Sep 26, 2022 | 1.450 | 1.760 | 1.400 | 1.710 | 222,611 | +0.22(+15.11%) |
Sep 23, 2022 | 1.520 | 1.520 | 1.420 | 1.486 | 29,604 | -0.04(-2.81%) |
Sep 22, 2022 | 1.547 | 1.610 | 1.510 | 1.528 | 22,555 | -0.01(-0.75%) |
Sep 21, 2022 | 1.610 | 1.637 | 1.510 | 1.540 | 32,425 | -0.10(-6.10%) |
Sep 20, 2022 | 1.640 | 1.640 | 1.600 | 1.640 | 31,918 | +0.01(+0.61%) |
Sep 19, 2022 | 1.660 | 1.670 | 1.620 | 1.630 | 40,053 | -0.07(-4.12%) |
Sep 16, 2022 | 1.720 | 1.750 | 1.620 | 1.700 | 58,320 | +0.01(+0.59%) |
Sep 15, 2022 | 1.760 | 1.780 | 1.690 | 1.690 | 6,859 | -0.01(-0.59%) |
Sep 14, 2022 | 1.710 | 1.810 | 1.685 | 1.700 | 35,656 | -0.01(-0.58%) |
Sep 13, 2022 | 1.820 | 1.820 | 1.710 | 1.710 | 14,691 | -0.02(-1.16%) |
Sep 12, 2022 | 1.830 | 1.830 | 1.730 | 1.730 | 16,623 | -0.03(-1.87%) |
Sep 09, 2022 | 1.740 | 1.800 | 1.740 | 1.763 | 7,793 | +0.05(+3.09%) |
Sep 08, 2022 | 1.680 | 1.735 | 1.680 | 1.710 | 2,943 | +0.02(+1.18%) |
Sep 07, 2022 | 1.700 | 1.790 | 1.670 | 1.690 | 35,613 | +0.00(+0.00%) |
Sep 06, 2022 | 1.810 | 1.830 | 1.680 | 1.690 | 37,864 | -0.14(-7.65%) |
Sep 02, 2022 | 1.840 | 1.915 | 1.774 | 1.830 | 18,346 | -0.02(-0.88%) |
Sep 01, 2022 | 1.804 | 1.846 | 1.790 | 1.846 | 16,267 | -0.01(-0.74%) |
Aug 31, 2022 | 1.840 | 1.860 | 1.820 | 1.860 | 7,388 | +0.02(+1.09%) |
Aug 30, 2022 | 1.850 | 1.850 | 1.770 | 1.840 | 18,549 | +0.00(+0.00%) |
Aug 29, 2022 | 1.720 | 1.850 | 1.720 | 1.840 | 29,234 | +0.07(+3.95%) |
Aug 26, 2022 | 1.950 | 1.950 | 1.730 | 1.770 | 60,369 | -0.19(-9.62%) |
Aug 25, 2022 | 1.930 | 1.998 | 1.930 | 1.958 | 39,805 | +0.04(+1.99%) |
Aug 24, 2022 | 2.130 | 2.130 | 1.910 | 1.920 | 58,673 | -0.13(-6.34%) |
Aug 23, 2022 | 2.070 | 2.090 | 2.000 | 2.050 | 30,614 | +0.01(+0.49%) |
Aug 22, 2022 | 1.990 | 2.170 | 1.990 | 2.040 | 65,008 | -0.01(-0.49%) |
Aug 19, 2022 | 2.110 | 2.110 | 2.000 | 2.050 | 109,953 | -0.10(-4.65%) |
Aug 18, 2022 | 2.000 | 2.200 | 1.890 | 2.150 | 543,313 | +0.18(+9.14%) |
Aug 17, 2022 | 2.072 | 2.072 | 1.960 | 1.970 | 22,873 | -0.09(-4.37%) |
Aug 16, 2022 | 2.090 | 2.090 | 2.000 | 2.060 | 37,624 | +0.00(+0.00%) |
Aug 15, 2022 | 2.100 | 2.110 | 1.960 | 2.060 | 63,968 | -0.04(-1.90%) |
Aug 12, 2022 | 2.100 | 2.150 | 2.060 | 2.100 | 28,352 | -0.03(-1.41%) |
Aug 11, 2022 | 2.230 | 2.260 | 2.080 | 2.130 | 45,569 | -0.12(-5.33%) |
Aug 10, 2022 | 2.190 | 2.290 | 2.170 | 2.250 | 58,466 | +0.01(+0.45%) |
Aug 09, 2022 | 2.450 | 2.457 | 2.120 | 2.240 | 153,327 | -0.28(-11.11%) |
Aug 08, 2022 | 2.400 | 2.570 | 2.300 | 2.520 | 436,651 | -0.02(-0.79%) |
Aug 05, 2022 | 2.430 | 3.460 | 2.410 | 2.540 | 8,357,312 | +0.34(+15.45%) |
Aug 04, 2022 | 1.810 | 2.260 | 1.810 | 2.200 | 396,266 | +0.34(+18.28%) |
Aug 03, 2022 | 1.750 | 1.910 | 1.690 | 1.860 | 68,089 | +0.15(+8.77%) |
Aug 02, 2022 | 1.720 | 1.750 | 1.670 | 1.710 | 18,757 | +0.01(+0.59%) |