Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.750 | 2.090 | 1.720 | 2.040 | 462,449 | +0.26(+14.61%) |
Sep 29, 2022 | 1.820 | 1.870 | 1.680 | 1.780 | 235,652 | -0.04(-2.20%) |
Sep 28, 2022 | 1.560 | 1.830 | 1.570 | 1.820 | 483,438 | +0.29(+18.95%) |
Sep 27, 2022 | 1.560 | 1.577 | 1.500 | 1.530 | 153,285 | -0.02(-1.29%) |
Sep 26, 2022 | 1.590 | 1.680 | 1.500 | 1.550 | 352,280 | -0.07(-4.32%) |
Sep 23, 2022 | 1.470 | 1.670 | 1.470 | 1.620 | 329,280 | -0.01(-0.61%) |
Sep 22, 2022 | 1.620 | 1.640 | 1.500 | 1.630 | 254,659 | +0.01(+0.62%) |
Sep 21, 2022 | 1.560 | 1.650 | 1.460 | 1.620 | 269,495 | +0.00(+0.00%) |
Sep 20, 2022 | 1.550 | 1.630 | 1.530 | 1.620 | 637,203 | +0.05(+3.18%) |
Sep 19, 2022 | 1.600 | 1.690 | 1.500 | 1.570 | 647,510 | -0.12(-7.10%) |
Sep 16, 2022 | 1.750 | 1.760 | 1.570 | 1.690 | 6,443,488 | -0.09(-5.06%) |
Sep 15, 2022 | 1.900 | 2.000 | 1.760 | 1.780 | 815,958 | -0.15(-7.77%) |
Sep 14, 2022 | 2.030 | 2.060 | 1.880 | 1.930 | 814,034 | -0.12(-5.85%) |
Sep 13, 2022 | 1.960 | 2.170 | 1.880 | 2.050 | 480,222 | +0.00(+0.00%) |
Sep 12, 2022 | 1.910 | 2.090 | 1.880 | 2.050 | 515,692 | +0.11(+5.67%) |
Sep 09, 2022 | 1.730 | 1.990 | 1.700 | 1.940 | 523,550 | +0.24(+14.12%) |
Sep 08, 2022 | 1.890 | 1.910 | 1.690 | 1.700 | 632,083 | -0.21(-10.99%) |
Sep 07, 2022 | 2.040 | 2.139 | 1.830 | 1.910 | 633,673 | -0.14(-6.83%) |
Sep 06, 2022 | 2.140 | 2.740 | 2.010 | 2.050 | 2,288,314 | -0.08(-3.76%) |
Sep 02, 2022 | 1.690 | 2.130 | 1.612 | 2.130 | 775,617 | +0.38(+21.71%) |
Sep 01, 2022 | 1.760 | 1.790 | 1.640 | 1.750 | 168,469 | -0.01(-0.57%) |
Aug 31, 2022 | 1.690 | 1.760 | 1.680 | 1.760 | 213,568 | +0.14(+8.64%) |
Aug 30, 2022 | 1.620 | 1.650 | 1.510 | 1.620 | 108,163 | +0.00(+0.00%) |
Aug 29, 2022 | 1.680 | 1.680 | 1.570 | 1.620 | 255,994 | -0.07(-4.14%) |
Aug 26, 2022 | 1.560 | 1.750 | 1.470 | 1.690 | 488,210 | +0.24(+16.55%) |
Aug 25, 2022 | 1.610 | 1.640 | 1.410 | 1.450 | 351,182 | -0.11(-7.05%) |
Aug 24, 2022 | 1.640 | 1.660 | 1.540 | 1.560 | 96,343 | -0.05(-3.11%) |
Aug 23, 2022 | 1.570 | 1.650 | 1.510 | 1.610 | 131,037 | +0.02(+1.26%) |
Aug 22, 2022 | 1.630 | 1.630 | 1.500 | 1.590 | 227,541 | +0.06(+3.92%) |
Aug 19, 2022 | 1.460 | 1.610 | 1.440 | 1.530 | 417,106 | +0.02(+1.32%) |
Aug 18, 2022 | 1.650 | 1.716 | 1.490 | 1.510 | 362,721 | -0.13(-7.93%) |
Aug 17, 2022 | 1.770 | 1.820 | 1.590 | 1.640 | 178,348 | -0.13(-7.34%) |
Aug 16, 2022 | 1.810 | 1.846 | 1.755 | 1.770 | 280,931 | -0.08(-4.32%) |
Aug 15, 2022 | 2.060 | 2.060 | 1.800 | 1.850 | 277,913 | -0.15(-7.50%) |
Aug 12, 2022 | 2.050 | 2.090 | 1.833 | 2.000 | 390,495 | -0.27(-11.89%) |
Aug 11, 2022 | 2.110 | 2.310 | 2.000 | 2.270 | 356,181 | +0.27(+13.50%) |
Aug 10, 2022 | 1.990 | 2.080 | 1.950 | 2.000 | 191,877 | +0.04(+2.04%) |
Aug 09, 2022 | 1.980 | 1.980 | 1.840 | 1.960 | 99,953 | +0.01(+0.51%) |
Aug 08, 2022 | 2.050 | 2.050 | 1.940 | 1.950 | 204,007 | -0.07(-3.47%) |
Aug 05, 2022 | 1.970 | 2.030 | 1.870 | 2.020 | 117,511 | +0.09(+4.66%) |
Aug 04, 2022 | 1.870 | 1.966 | 1.800 | 1.930 | 168,608 | +0.12(+6.63%) |
Aug 03, 2022 | 1.700 | 1.830 | 1.606 | 1.810 | 429,716 | +0.12(+7.10%) |
Aug 02, 2022 | 1.480 | 1.690 | 1.440 | 1.690 | 298,465 | +0.21(+14.19%) |
Aug 01, 2022 | 1.410 | 1.500 | 1.410 | 1.480 | 118,604 | -0.01(-0.67%) |
Jul 29, 2022 | 1.590 | 1.641 | 1.450 | 1.490 | 103,211 | -0.10(-6.29%) |
Jul 28, 2022 | 1.510 | 1.630 | 1.510 | 1.590 | 100,547 | +0.04(+2.58%) |
Jul 27, 2022 | 1.560 | 1.615 | 1.510 | 1.550 | 68,883 | -0.01(-0.64%) |
Jul 26, 2022 | 1.550 | 1.670 | 1.430 | 1.560 | 106,002 | +0.06(+4.00%) |
Jul 25, 2022 | 1.410 | 1.500 | 1.390 | 1.500 | 142,397 | +0.08(+5.63%) |
Jul 22, 2022 | 1.480 | 1.480 | 1.360 | 1.420 | 114,914 | -0.05(-3.40%) |
Jul 21, 2022 | 1.470 | 1.498 | 1.420 | 1.470 | 109,390 | +0.01(+0.68%) |
Jul 20, 2022 | 1.510 | 1.540 | 1.400 | 1.460 | 83,106 | +0.05(+3.55%) |
Jul 19, 2022 | 1.440 | 1.445 | 1.350 | 1.410 | 171,150 | +0.03(+2.17%) |
Jul 18, 2022 | 1.350 | 1.478 | 1.350 | 1.380 | 111,736 | +0.00(+0.00%) |
Jul 15, 2022 | 1.450 | 1.450 | 1.340 | 1.380 | 198,575 | -0.07(-4.83%) |
Jul 14, 2022 | 1.550 | 1.550 | 1.390 | 1.450 | 58,802 | -0.07(-4.61%) |
Jul 13, 2022 | 1.540 | 1.585 | 1.480 | 1.520 | 86,844 | +0.00(+0.00%) |
Jul 12, 2022 | 1.560 | 1.620 | 1.474 | 1.520 | 40,337 | -0.01(-0.65%) |
Jul 11, 2022 | 1.650 | 1.650 | 1.510 | 1.530 | 100,624 | -0.12(-7.27%) |
Jul 08, 2022 | 1.680 | 1.680 | 1.580 | 1.650 | 62,274 | +0.01(+0.61%) |
Jul 07, 2022 | 1.760 | 1.760 | 1.550 | 1.640 | 103,477 | -0.06(-3.53%) |
Jul 06, 2022 | 1.780 | 1.820 | 1.650 | 1.700 | 109,635 | -0.04(-2.30%) |
Jul 05, 2022 | 1.590 | 1.800 | 1.450 | 1.740 | 593,186 | +0.17(+10.83%) |