Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.330 | 1.420 | 1.250 | 1.370 | 183,419 | +0.04(+3.01%) |
Sep 29, 2022 | 1.400 | 1.400 | 1.300 | 1.330 | 164,798 | -0.03(-2.21%) |
Sep 28, 2022 | 1.430 | 1.450 | 1.330 | 1.360 | 503,951 | -0.07(-4.90%) |
Sep 27, 2022 | 1.420 | 1.500 | 1.350 | 1.430 | 233,970 | +0.01(+0.70%) |
Sep 26, 2022 | 1.280 | 1.530 | 1.270 | 1.420 | 894,530 | +0.11(+8.40%) |
Sep 23, 2022 | 1.300 | 1.440 | 1.270 | 1.310 | 2,320,338 | -0.63(-32.47%) |
Sep 22, 2022 | 2.170 | 2.189 | 1.900 | 1.940 | 281,567 | -0.18(-8.49%) |
Sep 21, 2022 | 2.090 | 2.170 | 2.030 | 2.120 | 137,814 | +0.07(+3.41%) |
Sep 20, 2022 | 2.100 | 2.110 | 2.000 | 2.050 | 247,763 | -0.02(-0.97%) |
Sep 19, 2022 | 1.960 | 2.100 | 1.940 | 2.070 | 121,235 | +0.08(+4.02%) |
Sep 16, 2022 | 2.010 | 2.082 | 1.960 | 1.990 | 135,837 | -0.03(-1.49%) |
Sep 15, 2022 | 2.060 | 2.196 | 2.000 | 2.020 | 109,493 | -0.05(-2.42%) |
Sep 14, 2022 | 2.180 | 2.180 | 2.010 | 2.070 | 88,786 | +0.07(+3.50%) |
Sep 13, 2022 | 2.130 | 2.200 | 1.990 | 2.000 | 189,092 | +0.01(+0.50%) |
Sep 12, 2022 | 2.050 | 2.065 | 1.970 | 1.990 | 61,945 | -0.04(-1.97%) |
Sep 09, 2022 | 1.940 | 2.060 | 1.930 | 2.030 | 113,789 | +0.07(+3.57%) |
Sep 08, 2022 | 1.890 | 2.070 | 1.890 | 1.960 | 127,732 | +0.05(+2.72%) |
Sep 07, 2022 | 1.870 | 1.910 | 1.830 | 1.908 | 77,342 | +0.03(+1.49%) |
Sep 06, 2022 | 1.930 | 1.930 | 1.770 | 1.880 | 74,011 | -0.02(-1.05%) |
Sep 02, 2022 | 1.890 | 1.950 | 1.831 | 1.900 | 51,046 | +0.02(+1.06%) |
Sep 01, 2022 | 1.850 | 1.910 | 1.800 | 1.880 | 95,829 | +0.03(+1.62%) |
Aug 31, 2022 | 1.950 | 1.960 | 1.803 | 1.850 | 175,575 | -0.01(-0.54%) |
Aug 30, 2022 | 1.750 | 1.890 | 1.690 | 1.860 | 432,049 | +0.08(+4.49%) |
Aug 29, 2022 | 1.920 | 1.920 | 1.780 | 1.780 | 285,854 | -0.12(-6.32%) |
Aug 26, 2022 | 1.970 | 1.990 | 1.810 | 1.900 | 164,878 | -0.01(-0.52%) |
Aug 25, 2022 | 1.980 | 1.980 | 1.860 | 1.910 | 297,413 | +0.03(+1.60%) |
Aug 24, 2022 | 2.050 | 2.150 | 1.850 | 1.880 | 419,091 | -0.06(-3.09%) |
Aug 23, 2022 | 2.090 | 2.090 | 1.920 | 1.940 | 288,776 | -0.12(-5.83%) |
Aug 22, 2022 | 2.110 | 2.129 | 2.000 | 2.060 | 144,970 | -0.07(-3.29%) |
Aug 19, 2022 | 2.460 | 2.460 | 2.130 | 2.130 | 388,200 | -0.29(-11.98%) |
Aug 18, 2022 | 2.610 | 2.610 | 2.350 | 2.420 | 173,114 | -0.14(-5.47%) |
Aug 17, 2022 | 2.580 | 2.640 | 2.510 | 2.560 | 92,159 | -0.02(-0.78%) |
Aug 16, 2022 | 2.600 | 2.730 | 2.580 | 2.580 | 120,743 | -0.09(-3.37%) |
Aug 15, 2022 | 2.620 | 2.749 | 2.610 | 2.670 | 171,174 | +0.00(+0.03%) |
Aug 12, 2022 | 2.730 | 2.840 | 2.616 | 2.669 | 157,392 | -0.08(-2.94%) |
Aug 11, 2022 | 2.820 | 2.860 | 2.730 | 2.750 | 101,324 | -0.03(-1.08%) |
Aug 10, 2022 | 2.900 | 2.930 | 2.720 | 2.780 | 98,084 | -0.12(-4.14%) |
Aug 09, 2022 | 2.850 | 2.920 | 2.750 | 2.900 | 160,323 | +0.11(+3.94%) |
Aug 08, 2022 | 2.820 | 2.980 | 2.790 | 2.790 | 107,611 | -0.08(-2.79%) |
Aug 05, 2022 | 2.930 | 3.000 | 2.833 | 2.870 | 152,517 | -0.05(-1.71%) |
Aug 04, 2022 | 2.990 | 3.000 | 2.810 | 2.920 | 121,717 | -0.08(-2.67%) |
Aug 03, 2022 | 2.970 | 3.070 | 2.880 | 3.000 | 116,286 | +0.03(+1.01%) |
Aug 02, 2022 | 2.900 | 2.990 | 2.830 | 2.970 | 151,255 | +0.06(+2.06%) |
Aug 01, 2022 | 2.760 | 2.960 | 2.720 | 2.910 | 116,740 | +0.09(+3.19%) |
Jul 29, 2022 | 2.800 | 2.910 | 2.750 | 2.820 | 53,784 | +0.00(+0.00%) |
Jul 28, 2022 | 2.900 | 2.900 | 2.780 | 2.820 | 44,847 | -0.08(-2.76%) |
Jul 27, 2022 | 2.900 | 2.940 | 2.710 | 2.900 | 112,984 | +0.00(+0.00%) |
Jul 26, 2022 | 2.860 | 2.920 | 2.622 | 2.900 | 226,481 | +0.09(+3.20%) |
Jul 25, 2022 | 2.920 | 2.950 | 2.770 | 2.810 | 127,424 | -0.09(-3.10%) |
Jul 22, 2022 | 3.150 | 3.150 | 2.810 | 2.900 | 332,865 | -0.18(-5.84%) |
Jul 21, 2022 | 3.250 | 3.450 | 3.020 | 3.080 | 722,659 | -0.10(-3.14%) |
Jul 20, 2022 | 3.060 | 3.180 | 3.000 | 3.180 | 184,140 | +0.16(+5.30%) |
Jul 19, 2022 | 3.260 | 3.269 | 2.970 | 3.020 | 315,828 | -0.15(-4.73%) |
Jul 18, 2022 | 3.190 | 3.240 | 3.070 | 3.170 | 134,330 | -0.03(-0.94%) |
Jul 15, 2022 | 3.030 | 3.240 | 2.987 | 3.200 | 131,945 | +0.15(+4.92%) |
Jul 14, 2022 | 3.150 | 3.200 | 2.980 | 3.050 | 142,385 | -0.11(-3.48%) |
Jul 13, 2022 | 2.930 | 3.180 | 2.880 | 3.160 | 414,366 | +0.19(+6.40%) |
Jul 12, 2022 | 2.780 | 3.080 | 2.700 | 2.970 | 340,495 | +0.19(+6.83%) |
Jul 11, 2022 | 2.730 | 2.856 | 2.651 | 2.780 | 217,194 | +0.06(+2.21%) |
Jul 08, 2022 | 2.430 | 2.720 | 2.420 | 2.720 | 338,577 | +0.31(+12.86%) |
Jul 07, 2022 | 2.460 | 2.500 | 2.400 | 2.410 | 91,814 | -0.06(-2.43%) |
Jul 06, 2022 | 2.600 | 2.600 | 2.140 | 2.470 | 348,773 | -0.13(-5.00%) |
Jul 05, 2022 | 2.630 | 2.700 | 2.530 | 2.600 | 126,747 | -0.10(-3.70%) |