Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.663 | 1.699 | 1.636 | 1.636 | 25,000,764 | -0.02(-1.10%) |
Sep 29, 2022 | 1.626 | 1.654 | 1.599 | 1.654 | 27,667,600 | -0.03(-1.63%) |
Sep 28, 2022 | 1.599 | 1.681 | 1.581 | 1.681 | 24,087,882 | +0.02(+1.10%) |
Sep 27, 2022 | 1.699 | 1.709 | 1.654 | 1.663 | 21,000,934 | -0.06(-3.70%) |
Sep 26, 2022 | 1.727 | 1.754 | 1.699 | 1.727 | 20,085,712 | -0.06(-3.57%) |
Sep 23, 2022 | 1.864 | 1.864 | 1.782 | 1.791 | 21,065,446 | -0.14(-7.11%) |
Sep 22, 2022 | 1.955 | 1.973 | 1.910 | 1.928 | 13,904,552 | +0.00(+0.00%) |
Sep 21, 2022 | 1.983 | 1.992 | 1.928 | 1.928 | 12,247,345 | -0.07(-3.65%) |
Sep 20, 2022 | 2.001 | 2.019 | 1.983 | 2.001 | 12,938,633 | +0.00(+0.00%) |
Sep 19, 2022 | 1.946 | 2.001 | 1.937 | 2.001 | 5,302,228 | +0.03(+1.39%) |
Sep 16, 2022 | 1.974 | 1.983 | 1.955 | 1.974 | 10,979,467 | +0.00(+0.00%) |
Sep 15, 2022 | 1.964 | 1.992 | 1.960 | 1.974 | 7,413,568 | +0.04(+1.89%) |
Sep 14, 2022 | 1.919 | 1.946 | 1.914 | 1.937 | 7,411,563 | +0.02(+0.95%) |
Sep 13, 2022 | 1.937 | 1.964 | 1.910 | 1.919 | 7,805,389 | -0.06(-3.23%) |
Sep 12, 2022 | 1.964 | 2.001 | 1.964 | 1.983 | 6,249,600 | +0.05(+2.36%) |
Sep 09, 2022 | 1.910 | 1.946 | 1.905 | 1.937 | 6,855,337 | +0.06(+3.41%) |
Sep 08, 2022 | 1.846 | 1.882 | 1.837 | 1.873 | 8,740,688 | +0.02(+0.99%) |
Sep 07, 2022 | 1.827 | 1.864 | 1.827 | 1.855 | 9,387,635 | +0.00(+0.00%) |
Sep 06, 2022 | 1.891 | 1.894 | 1.846 | 1.855 | 13,999,341 | +0.06(+3.57%) |
Sep 02, 2022 | 1.818 | 1.837 | 1.782 | 1.791 | 11,474,740 | +0.01(+0.51%) |
Sep 01, 2022 | 1.809 | 1.809 | 1.763 | 1.782 | 12,170,012 | -0.05(-2.50%) |
Aug 31, 2022 | 1.846 | 1.855 | 1.827 | 1.827 | 9,700,165 | -0.01(-0.50%) |
Aug 30, 2022 | 1.873 | 1.873 | 1.827 | 1.837 | 9,161,814 | +0.02(+1.00%) |
Aug 29, 2022 | 1.846 | 1.855 | 1.818 | 1.818 | 7,849,896 | -0.03(-1.49%) |
Aug 26, 2022 | 1.910 | 1.919 | 1.837 | 1.846 | 9,929,536 | -0.06(-3.35%) |
Aug 25, 2022 | 1.882 | 1.914 | 1.882 | 1.910 | 6,164,068 | +0.04(+1.95%) |
Aug 24, 2022 | 1.864 | 1.901 | 1.855 | 1.873 | 9,147,075 | -0.02(-0.97%) |
Aug 23, 2022 | 1.901 | 1.919 | 1.891 | 1.891 | 10,062,630 | +0.00(+0.00%) |
Aug 22, 2022 | 1.910 | 1.919 | 1.882 | 1.891 | 10,484,285 | -0.03(-1.43%) |
Aug 19, 2022 | 1.937 | 1.937 | 1.910 | 1.919 | 6,500,770 | -0.07(-3.67%) |
Aug 18, 2022 | 2.001 | 2.001 | 1.974 | 1.992 | 8,809,622 | -0.01(-0.46%) |
Aug 17, 2022 | 2.001 | 2.019 | 1.992 | 2.001 | 6,200,276 | -0.02(-0.90%) |
Aug 16, 2022 | 2.001 | 2.028 | 2.001 | 2.019 | 7,374,578 | -0.01(-0.45%) |
Aug 15, 2022 | 2.001 | 2.028 | 1.992 | 2.028 | 8,396,713 | -0.01(-0.45%) |
Aug 12, 2022 | 2.028 | 2.038 | 2.010 | 2.038 | 9,363,435 | +0.01(+0.45%) |
Aug 11, 2022 | 2.038 | 2.042 | 2.019 | 2.028 | 7,376,875 | -0.01(-0.45%) |
Aug 10, 2022 | 2.010 | 2.038 | 2.010 | 2.038 | 9,688,184 | +0.06(+3.24%) |
Aug 09, 2022 | 1.992 | 2.001 | 1.964 | 1.974 | 6,678,799 | +0.00(+0.00%) |
Aug 08, 2022 | 1.992 | 2.001 | 1.974 | 1.974 | 5,459,757 | +0.00(+0.00%) |
Aug 05, 2022 | 1.955 | 1.983 | 1.946 | 1.974 | 10,435,399 | -0.00(-0.13%) |
Aug 04, 2022 | 1.985 | 1.994 | 1.967 | 1.976 | 15,070,226 | -0.02(-0.90%) |
Aug 03, 2022 | 1.976 | 1.994 | 1.967 | 1.994 | 8,153,436 | +0.04(+1.83%) |
Aug 02, 2022 | 1.985 | 1.994 | 1.949 | 1.958 | 11,610,627 | -0.04(-1.80%) |
Aug 01, 2022 | 1.985 | 1.994 | 1.958 | 1.994 | 12,903,056 | +0.01(+0.45%) |
Jul 29, 2022 | 1.940 | 1.985 | 1.936 | 1.985 | 11,948,926 | +0.03(+1.38%) |
Jul 28, 2022 | 1.931 | 1.958 | 1.913 | 1.958 | 15,629,138 | -0.04(-1.80%) |
Jul 27, 2022 | 1.949 | 1.994 | 1.940 | 1.994 | 10,050,582 | +0.12(+6.22%) |
Jul 26, 2022 | 1.868 | 1.886 | 1.859 | 1.877 | 12,817,812 | -0.03(-1.41%) |
Jul 25, 2022 | 1.886 | 1.904 | 1.868 | 1.904 | 9,534,442 | +0.06(+3.41%) |
Jul 22, 2022 | 1.859 | 1.868 | 1.832 | 1.841 | 12,443,476 | -0.04(-1.91%) |
Jul 21, 2022 | 1.814 | 1.877 | 1.814 | 1.877 | 15,167,791 | +0.01(+0.48%) |
Jul 20, 2022 | 1.868 | 1.877 | 1.841 | 1.868 | 15,688,309 | -0.04(-2.35%) |
Jul 19, 2022 | 1.868 | 1.913 | 1.868 | 1.913 | 16,452,840 | +0.09(+4.93%) |
Jul 18, 2022 | 1.814 | 1.841 | 1.810 | 1.823 | 15,534,758 | +0.04(+2.53%) |
Jul 15, 2022 | 1.743 | 1.787 | 1.734 | 1.778 | 17,331,036 | +0.06(+3.66%) |
Jul 14, 2022 | 1.734 | 1.734 | 1.707 | 1.716 | 11,616,005 | -0.07(-4.02%) |
Jul 13, 2022 | 1.769 | 1.787 | 1.743 | 1.787 | 12,362,832 | +0.00(+0.00%) |
Jul 12, 2022 | 1.761 | 1.796 | 1.756 | 1.787 | 11,843,456 | +0.01(+0.51%) |
Jul 11, 2022 | 1.796 | 1.805 | 1.769 | 1.778 | 11,717,970 | -0.04(-2.46%) |
Jul 08, 2022 | 1.805 | 1.823 | 1.778 | 1.823 | 13,927,425 | +0.01(+0.49%) |
Jul 07, 2022 | 1.796 | 1.814 | 1.789 | 1.814 | 17,868,770 | +0.04(+2.02%) |
Jul 06, 2022 | 1.752 | 1.787 | 1.747 | 1.778 | 22,950,134 | -0.02(-1.00%) |
Jul 05, 2022 | 1.761 | 1.805 | 1.743 | 1.796 | 15,949,459 | -0.04(-2.44%) |