Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.840 | 1.889 | 1.810 | 1.830 | 328,874 | -0.01(-0.54%) |
Sep 29, 2022 | 1.930 | 1.960 | 1.820 | 1.840 | 323,293 | -0.08(-4.17%) |
Sep 28, 2022 | 1.920 | 1.980 | 1.888 | 1.920 | 415,810 | +0.03(+1.59%) |
Sep 27, 2022 | 1.880 | 1.935 | 1.860 | 1.890 | 242,651 | +0.01(+0.53%) |
Sep 26, 2022 | 1.900 | 1.940 | 1.860 | 1.880 | 180,872 | -0.03(-1.57%) |
Sep 23, 2022 | 1.960 | 1.970 | 1.910 | 1.910 | 187,342 | -0.07(-3.54%) |
Sep 22, 2022 | 2.000 | 2.045 | 1.980 | 1.980 | 352,406 | -0.09(-4.35%) |
Sep 21, 2022 | 2.080 | 2.110 | 2.033 | 2.070 | 275,041 | -0.02(-0.96%) |
Sep 20, 2022 | 2.120 | 2.165 | 2.072 | 2.090 | 449,723 | +0.04(+1.95%) |
Sep 19, 2022 | 2.050 | 2.095 | 2.020 | 2.050 | 358,653 | -0.03(-1.44%) |
Sep 16, 2022 | 2.090 | 2.110 | 2.040 | 2.080 | 325,151 | -0.01(-0.48%) |
Sep 15, 2022 | 2.120 | 2.120 | 2.070 | 2.090 | 383,965 | -0.03(-1.42%) |
Sep 14, 2022 | 2.140 | 2.140 | 2.090 | 2.120 | 255,931 | +0.00(+0.00%) |
Sep 13, 2022 | 2.110 | 2.160 | 2.110 | 2.120 | 1,171,256 | -0.01(-0.47%) |
Sep 12, 2022 | 2.090 | 2.140 | 2.070 | 2.130 | 822,787 | +0.01(+0.47%) |
Sep 09, 2022 | 2.160 | 2.170 | 2.110 | 2.120 | 213,054 | -0.03(-1.40%) |
Sep 08, 2022 | 2.110 | 2.170 | 2.045 | 2.150 | 291,286 | +0.06(+2.87%) |
Sep 07, 2022 | 2.140 | 2.140 | 2.080 | 2.090 | 229,164 | -0.05(-2.34%) |
Sep 06, 2022 | 2.120 | 2.178 | 2.040 | 2.140 | 325,814 | +0.00(+0.00%) |
Sep 02, 2022 | 2.110 | 2.190 | 2.099 | 2.140 | 285,034 | -0.03(-1.38%) |
Sep 01, 2022 | 2.190 | 2.190 | 2.140 | 2.170 | 379,102 | -0.04(-1.81%) |
Aug 31, 2022 | 2.190 | 2.220 | 2.110 | 2.210 | 363,173 | +0.03(+1.38%) |
Aug 30, 2022 | 2.180 | 2.280 | 2.175 | 2.180 | 503,630 | +0.02(+0.93%) |
Aug 29, 2022 | 2.250 | 2.260 | 2.160 | 2.160 | 518,471 | -0.14(-6.09%) |
Aug 26, 2022 | 2.310 | 2.340 | 2.270 | 2.300 | 390,967 | -0.02(-0.86%) |
Aug 25, 2022 | 2.300 | 2.345 | 2.300 | 2.320 | 494,665 | +0.02(+0.87%) |
Aug 24, 2022 | 2.290 | 2.350 | 2.270 | 2.300 | 525,311 | +0.01(+0.44%) |
Aug 23, 2022 | 2.350 | 2.359 | 2.252 | 2.290 | 525,374 | -0.04(-1.72%) |
Aug 22, 2022 | 2.310 | 2.340 | 2.280 | 2.330 | 605,038 | +0.00(+0.00%) |
Aug 19, 2022 | 2.430 | 2.440 | 2.330 | 2.330 | 455,885 | -0.11(-4.51%) |
Aug 18, 2022 | 2.460 | 2.480 | 2.430 | 2.440 | 264,473 | -0.01(-0.41%) |
Aug 17, 2022 | 2.510 | 2.510 | 2.410 | 2.450 | 359,279 | -0.05(-2.00%) |
Aug 16, 2022 | 2.520 | 2.525 | 2.440 | 2.500 | 422,795 | -0.06(-2.34%) |
Aug 15, 2022 | 2.580 | 2.595 | 2.462 | 2.560 | 508,929 | -0.03(-1.16%) |
Aug 12, 2022 | 2.630 | 2.630 | 2.520 | 2.590 | 401,978 | -0.02(-0.77%) |
Aug 11, 2022 | 2.660 | 2.660 | 2.600 | 2.610 | 498,638 | -0.05(-1.88%) |
Aug 10, 2022 | 2.670 | 2.690 | 2.640 | 2.660 | 238,117 | +0.02(+0.76%) |
Aug 09, 2022 | 2.640 | 2.670 | 2.625 | 2.640 | 256,894 | -0.02(-0.75%) |
Aug 08, 2022 | 2.670 | 2.720 | 2.639 | 2.660 | 261,482 | -0.01(-0.37%) |
Aug 05, 2022 | 2.640 | 2.689 | 2.640 | 2.670 | 181,152 | -0.02(-0.74%) |
Aug 04, 2022 | 2.740 | 2.760 | 2.660 | 2.690 | 653,813 | -0.07(-2.54%) |
Aug 03, 2022 | 2.870 | 2.870 | 2.730 | 2.760 | 1,438,934 | +0.14(+5.34%) |
Aug 02, 2022 | 2.640 | 2.667 | 2.600 | 2.620 | 409,538 | -0.02(-0.76%) |
Aug 01, 2022 | 2.530 | 2.665 | 2.500 | 2.640 | 370,421 | +0.04(+1.54%) |
Jul 29, 2022 | 2.620 | 2.620 | 2.560 | 2.600 | 164,288 | -0.02(-0.76%) |
Jul 28, 2022 | 2.610 | 2.630 | 2.585 | 2.620 | 185,264 | +0.01(+0.38%) |
Jul 27, 2022 | 2.600 | 2.630 | 2.570 | 2.610 | 227,894 | +0.01(+0.38%) |
Jul 26, 2022 | 2.570 | 2.610 | 2.520 | 2.600 | 207,906 | +0.00(+0.00%) |
Jul 25, 2022 | 2.490 | 2.620 | 2.480 | 2.600 | 378,769 | +0.00(+0.00%) |
Jul 22, 2022 | 2.620 | 2.630 | 2.565 | 2.600 | 307,649 | -0.01(-0.38%) |
Jul 21, 2022 | 2.650 | 2.670 | 2.590 | 2.610 | 690,491 | -0.03(-1.14%) |
Jul 20, 2022 | 2.650 | 2.700 | 2.610 | 2.640 | 379,545 | -0.02(-0.75%) |
Jul 19, 2022 | 2.690 | 2.720 | 2.650 | 2.660 | 377,239 | -0.03(-1.12%) |
Jul 18, 2022 | 2.600 | 2.710 | 2.590 | 2.690 | 1,383,429 | +0.11(+4.26%) |
Jul 15, 2022 | 2.620 | 2.620 | 2.560 | 2.580 | 436,310 | -0.03(-1.15%) |
Jul 14, 2022 | 2.602 | 2.650 | 2.565 | 2.610 | 364,493 | -0.05(-1.88%) |
Jul 13, 2022 | 2.650 | 2.700 | 2.613 | 2.660 | 195,517 | -0.05(-1.85%) |
Jul 12, 2022 | 2.660 | 2.780 | 2.630 | 2.710 | 533,149 | +0.04(+1.50%) |
Jul 11, 2022 | 2.660 | 2.750 | 2.645 | 2.670 | 366,711 | -0.04(-1.48%) |
Jul 08, 2022 | 2.630 | 2.720 | 2.560 | 2.710 | 752,103 | +0.08(+3.04%) |
Jul 07, 2022 | 2.590 | 2.660 | 2.580 | 2.630 | 532,115 | +0.02(+0.77%) |
Jul 06, 2022 | 2.590 | 2.670 | 2.550 | 2.610 | 550,879 | +0.03(+1.16%) |
Jul 05, 2022 | 2.510 | 2.600 | 2.470 | 2.580 | 880,779 | +0.04(+1.57%) |