Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.080 | 1.190 | 1.080 | 1.120 | 21,195 | -0.04(-3.45%) |
Oct 28, 2022 | 1.170 | 1.240 | 1.160 | 1.160 | 17,821 | -0.04(-2.96%) |
Oct 27, 2022 | 1.200 | 1.210 | 1.160 | 1.195 | 7,899 | -0.00(-0.38%) |
Oct 26, 2022 | 1.160 | 1.210 | 1.157 | 1.200 | 11,530 | +0.02(+1.69%) |
Oct 25, 2022 | 1.170 | 1.220 | 1.167 | 1.180 | 37,296 | +0.03(+2.61%) |
Oct 24, 2022 | 1.170 | 1.170 | 1.100 | 1.150 | 18,784 | -0.03(-2.54%) |
Oct 21, 2022 | 1.240 | 1.240 | 1.155 | 1.180 | 28,421 | +0.03(+2.61%) |
Oct 20, 2022 | 1.180 | 1.220 | 1.150 | 1.150 | 33,918 | -0.07(-5.74%) |
Oct 19, 2022 | 1.290 | 1.290 | 1.190 | 1.220 | 23,920 | -0.06(-4.69%) |
Oct 18, 2022 | 1.150 | 1.280 | 1.150 | 1.280 | 64,708 | +0.13(+11.30%) |
Oct 17, 2022 | 1.110 | 1.200 | 1.110 | 1.150 | 61,674 | -0.06(-4.96%) |
Oct 14, 2022 | 1.200 | 1.210 | 1.170 | 1.210 | 15,796 | -0.02(-1.63%) |
Oct 13, 2022 | 1.260 | 1.280 | 1.170 | 1.230 | 96,311 | -0.04(-3.15%) |
Oct 12, 2022 | 1.200 | 1.285 | 1.187 | 1.270 | 92,918 | +0.12(+10.43%) |
Oct 11, 2022 | 1.170 | 1.233 | 1.100 | 1.150 | 76,964 | -0.02(-1.71%) |
Oct 10, 2022 | 1.320 | 1.330 | 1.160 | 1.170 | 62,163 | -0.18(-13.33%) |
Oct 07, 2022 | 1.400 | 1.410 | 1.332 | 1.350 | 25,923 | -0.08(-5.59%) |
Oct 06, 2022 | 1.580 | 1.630 | 1.380 | 1.430 | 180,516 | -0.10(-6.54%) |
Oct 05, 2022 | 1.470 | 1.570 | 1.420 | 1.530 | 109,242 | +0.03(+2.00%) |
Oct 04, 2022 | 1.380 | 1.590 | 1.370 | 1.500 | 206,925 | +0.13(+9.49%) |
Oct 03, 2022 | 1.350 | 1.380 | 1.323 | 1.370 | 20,531 | +0.03(+1.86%) |
Sep 30, 2022 | 1.300 | 1.380 | 1.300 | 1.345 | 20,175 | +0.03(+2.67%) |
Sep 29, 2022 | 1.420 | 1.420 | 1.310 | 1.310 | 6,078 | -0.06(-4.38%) |
Sep 28, 2022 | 1.330 | 1.429 | 1.320 | 1.370 | 27,631 | +0.04(+3.01%) |
Sep 27, 2022 | 1.470 | 1.520 | 1.330 | 1.330 | 9,499 | -0.01(-0.75%) |
Sep 26, 2022 | 1.390 | 1.400 | 1.310 | 1.340 | 16,153 | +0.00(+0.00%) |
Sep 23, 2022 | 1.440 | 1.442 | 1.303 | 1.340 | 49,646 | -0.05(-3.94%) |
Sep 22, 2022 | 1.400 | 1.457 | 1.370 | 1.395 | 51,202 | -0.05(-3.79%) |
Sep 21, 2022 | 1.470 | 1.500 | 1.440 | 1.450 | 11,584 | -0.02(-1.36%) |
Sep 20, 2022 | 1.520 | 1.560 | 1.450 | 1.470 | 33,343 | -0.04(-2.65%) |
Sep 19, 2022 | 1.610 | 1.670 | 1.510 | 1.510 | 64,512 | -0.13(-7.93%) |
Sep 16, 2022 | 1.640 | 1.640 | 1.586 | 1.640 | 22,582 | +0.01(+0.61%) |
Sep 15, 2022 | 1.650 | 1.710 | 1.600 | 1.630 | 47,579 | +0.01(+0.62%) |
Sep 14, 2022 | 1.670 | 1.746 | 1.600 | 1.620 | 152,232 | -0.03(-1.82%) |
Sep 13, 2022 | 1.670 | 1.695 | 1.630 | 1.650 | 30,254 | -0.07(-4.07%) |
Sep 12, 2022 | 1.740 | 1.830 | 1.640 | 1.720 | 166,063 | +0.07(+4.24%) |
Sep 09, 2022 | 1.610 | 1.730 | 1.570 | 1.650 | 104,617 | +0.03(+1.85%) |
Sep 08, 2022 | 1.600 | 1.650 | 1.560 | 1.620 | 140,141 | +0.02(+1.25%) |
Sep 07, 2022 | 1.590 | 1.670 | 1.570 | 1.600 | 81,480 | -0.03(-1.84%) |
Sep 06, 2022 | 1.630 | 1.681 | 1.560 | 1.630 | 221,617 | -0.05(-2.98%) |
Sep 02, 2022 | 1.830 | 1.890 | 1.610 | 1.680 | 432,492 | -0.23(-12.04%) |
Sep 01, 2022 | 2.050 | 2.190 | 1.730 | 1.910 | 1,804,196 | -0.63(-24.80%) |
Aug 31, 2022 | 1.540 | 2.850 | 1.510 | 2.540 | 41,191,400 | +0.99(+63.87%) |
Aug 30, 2022 | 1.570 | 1.655 | 1.540 | 1.550 | 23,037 | -0.09(-5.71%) |
Aug 29, 2022 | 1.680 | 1.680 | 1.550 | 1.644 | 9,131 | +0.06(+4.04%) |
Aug 26, 2022 | 1.700 | 1.725 | 1.520 | 1.580 | 60,839 | -0.13(-7.60%) |
Aug 25, 2022 | 1.640 | 1.740 | 1.640 | 1.710 | 40,221 | +0.03(+1.79%) |
Aug 24, 2022 | 1.710 | 1.740 | 1.610 | 1.680 | 123,983 | -0.02(-1.18%) |
Aug 23, 2022 | 1.650 | 2.160 | 1.610 | 1.700 | 1,449,084 | +0.07(+4.29%) |
Aug 22, 2022 | 1.600 | 1.650 | 1.552 | 1.630 | 37,261 | -0.02(-1.21%) |
Aug 19, 2022 | 1.750 | 1.750 | 1.615 | 1.650 | 41,415 | -0.10(-5.71%) |
Aug 18, 2022 | 1.680 | 1.750 | 1.660 | 1.750 | 39,769 | +0.03(+1.74%) |
Aug 17, 2022 | 1.730 | 1.810 | 1.660 | 1.720 | 78,361 | +0.01(+0.58%) |
Aug 16, 2022 | 1.740 | 1.760 | 1.680 | 1.710 | 92,569 | -0.05(-2.84%) |
Aug 15, 2022 | 1.750 | 1.810 | 1.720 | 1.760 | 70,514 | -0.02(-1.12%) |
Aug 12, 2022 | 1.880 | 1.880 | 1.710 | 1.780 | 170,374 | -0.11(-5.82%) |
Aug 11, 2022 | 1.930 | 2.160 | 1.750 | 1.890 | 637,853 | -0.04(-2.07%) |
Aug 10, 2022 | 1.880 | 1.970 | 1.800 | 1.930 | 273,940 | +0.07(+3.76%) |
Aug 09, 2022 | 2.210 | 2.210 | 1.810 | 1.860 | 345,135 | -0.28(-13.08%) |
Aug 08, 2022 | 2.260 | 2.490 | 2.080 | 2.140 | 441,141 | -0.25(-10.46%) |
Aug 05, 2022 | 2.160 | 2.440 | 2.020 | 2.390 | 1,233,366 | -0.02(-0.83%) |
Aug 04, 2022 | 2.040 | 3.810 | 2.000 | 2.410 | 14,119,465 | +0.58(+31.69%) |
Aug 03, 2022 | 1.520 | 1.840 | 1.460 | 1.830 | 1,945,424 | +0.40(+27.97%) |
Aug 02, 2022 | 1.280 | 1.430 | 1.280 | 1.430 | 142,346 | +0.08(+5.93%) |