Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.284 | 1.340 | 1.210 | 1.280 | 301,672 | -0.01(-0.78%) |
Sep 29, 2022 | 1.300 | 1.380 | 1.280 | 1.290 | 150,151 | -0.11(-7.88%) |
Sep 28, 2022 | 1.320 | 1.400 | 1.300 | 1.400 | 465,409 | +0.10(+7.72%) |
Sep 27, 2022 | 1.340 | 1.380 | 1.280 | 1.300 | 266,488 | -0.02(-1.52%) |
Sep 26, 2022 | 1.300 | 1.400 | 1.300 | 1.320 | 424,045 | -0.02(-1.49%) |
Sep 23, 2022 | 1.495 | 1.495 | 1.320 | 1.340 | 763,504 | -0.15(-10.07%) |
Sep 22, 2022 | 1.550 | 1.550 | 1.490 | 1.490 | 344,481 | -0.06(-3.87%) |
Sep 21, 2022 | 1.600 | 1.600 | 1.550 | 1.550 | 105,475 | -0.03(-1.90%) |
Sep 20, 2022 | 1.555 | 1.590 | 1.550 | 1.580 | 138,975 | +0.02(+1.28%) |
Sep 19, 2022 | 1.560 | 1.650 | 1.560 | 1.560 | 387,102 | -0.01(-0.64%) |
Sep 16, 2022 | 1.650 | 1.650 | 1.550 | 1.570 | 159,762 | -0.07(-4.01%) |
Sep 15, 2022 | 1.620 | 1.740 | 1.620 | 1.636 | 117,247 | -0.05(-3.22%) |
Sep 14, 2022 | 1.710 | 1.710 | 1.650 | 1.690 | 73,009 | +0.02(+1.20%) |
Sep 13, 2022 | 1.770 | 1.770 | 1.650 | 1.670 | 342,218 | -0.08(-4.84%) |
Sep 12, 2022 | 1.830 | 1.830 | 1.710 | 1.755 | 431,596 | -0.04(-1.96%) |
Sep 09, 2022 | 1.850 | 1.850 | 1.750 | 1.790 | 187,326 | +0.01(+0.56%) |
Sep 08, 2022 | 1.800 | 1.800 | 1.719 | 1.780 | 170,164 | +0.02(+1.14%) |
Sep 07, 2022 | 1.730 | 1.850 | 1.680 | 1.760 | 225,183 | +0.06(+3.53%) |
Sep 06, 2022 | 1.860 | 1.860 | 1.680 | 1.700 | 157,296 | -0.14(-7.36%) |
Sep 02, 2022 | 1.813 | 1.950 | 1.813 | 1.835 | 187,911 | -0.01(-0.27%) |
Sep 01, 2022 | 1.930 | 1.930 | 1.800 | 1.840 | 64,397 | -0.08(-4.17%) |
Aug 31, 2022 | 1.830 | 1.920 | 1.750 | 1.920 | 276,897 | +0.06(+3.23%) |
Aug 30, 2022 | 1.940 | 1.951 | 1.780 | 1.860 | 5,497,910 | -0.09(-4.69%) |
Aug 29, 2022 | 1.800 | 1.990 | 1.765 | 1.952 | 256,474 | +0.09(+4.92%) |
Aug 26, 2022 | 1.909 | 1.960 | 1.800 | 1.860 | 426,014 | -0.08(-4.12%) |
Aug 25, 2022 | 1.822 | 2.020 | 1.750 | 1.940 | 518,753 | +0.15(+8.38%) |
Aug 24, 2022 | 1.640 | 1.800 | 1.640 | 1.790 | 547,549 | +0.14(+8.48%) |
Aug 23, 2022 | 1.642 | 1.720 | 1.641 | 1.650 | 240,543 | -0.02(-1.19%) |
Aug 22, 2022 | 1.710 | 1.725 | 1.620 | 1.670 | 455,582 | -0.04(-2.34%) |
Aug 19, 2022 | 1.730 | 1.750 | 1.670 | 1.710 | 566,957 | -0.02(-1.21%) |
Aug 18, 2022 | 1.730 | 1.805 | 1.730 | 1.731 | 750,735 | -0.04(-2.20%) |
Aug 17, 2022 | 1.880 | 1.915 | 1.750 | 1.770 | 506,532 | -0.10(-5.35%) |
Aug 16, 2022 | 1.935 | 1.984 | 1.830 | 1.870 | 636,565 | -0.06(-3.11%) |
Aug 15, 2022 | 2.100 | 2.130 | 1.913 | 1.930 | 719,468 | -0.19(-8.75%) |
Aug 12, 2022 | 2.320 | 2.320 | 1.844 | 2.115 | 3,243,821 | -0.28(-11.87%) |
Aug 11, 2022 | 2.300 | 2.450 | 2.280 | 2.400 | 860,090 | +0.11(+4.80%) |
Aug 10, 2022 | 2.300 | 2.395 | 2.275 | 2.290 | 401,090 | +0.02(+1.05%) |
Aug 09, 2022 | 2.400 | 2.460 | 2.260 | 2.266 | 124,011 | -0.11(-4.78%) |
Aug 08, 2022 | 2.380 | 2.570 | 2.302 | 2.380 | 550,199 | +0.00(+0.00%) |
Aug 05, 2022 | 2.325 | 2.460 | 2.280 | 2.380 | 346,290 | +0.04(+1.71%) |
Aug 04, 2022 | 2.490 | 2.490 | 2.330 | 2.340 | 197,712 | +0.00(+0.00%) |
Aug 03, 2022 | 2.510 | 2.554 | 2.340 | 2.340 | 197,404 | -0.13(-5.26%) |
Aug 02, 2022 | 2.318 | 2.530 | 2.300 | 2.470 | 185,619 | +0.16(+6.93%) |
Aug 01, 2022 | 2.380 | 2.490 | 2.280 | 2.310 | 134,644 | -0.05(-2.12%) |
Jul 29, 2022 | 2.495 | 2.550 | 2.340 | 2.360 | 111,235 | -0.09(-3.53%) |
Jul 28, 2022 | 2.390 | 2.550 | 2.390 | 2.446 | 159,752 | -0.03(-1.35%) |
Jul 27, 2022 | 2.520 | 2.700 | 2.370 | 2.480 | 257,182 | -0.14(-5.34%) |
Jul 26, 2022 | 2.650 | 2.710 | 2.530 | 2.620 | 86,612 | -0.09(-3.32%) |
Jul 25, 2022 | 2.880 | 2.880 | 2.635 | 2.710 | 5,333,383 | +0.01(+0.37%) |
Jul 22, 2022 | 2.730 | 2.900 | 2.680 | 2.700 | 352,864 | -0.15(-5.26%) |
Jul 21, 2022 | 2.747 | 2.870 | 2.600 | 2.850 | 500,133 | +0.22(+8.37%) |
Jul 20, 2022 | 2.680 | 3.090 | 2.630 | 2.630 | 575,693 | -0.09(-3.23%) |
Jul 19, 2022 | 2.700 | 2.740 | 2.560 | 2.718 | 163,906 | +0.14(+5.32%) |
Jul 18, 2022 | 2.850 | 2.850 | 2.578 | 2.580 | 125,537 | +0.00(+0.02%) |
Jul 15, 2022 | 2.760 | 2.800 | 2.520 | 2.580 | 329,646 | -0.16(-5.84%) |
Jul 14, 2022 | 2.220 | 2.750 | 2.220 | 2.740 | 245,916 | +0.32(+13.22%) |
Jul 13, 2022 | 2.330 | 2.490 | 2.310 | 2.420 | 128,529 | +0.11(+4.76%) |
Jul 12, 2022 | 2.230 | 2.400 | 2.180 | 2.310 | 136,761 | +0.10(+4.52%) |
Jul 11, 2022 | 2.420 | 2.420 | 2.170 | 2.210 | 159,158 | -0.12(-5.15%) |
Jul 08, 2022 | 2.521 | 2.521 | 2.250 | 2.330 | 210,353 | -0.10(-4.31%) |
Jul 07, 2022 | 2.580 | 2.600 | 2.420 | 2.435 | 139,562 | -0.13(-4.89%) |
Jul 06, 2022 | 2.460 | 2.610 | 2.370 | 2.560 | 134,476 | +0.08(+3.23%) |
Jul 05, 2022 | 2.280 | 2.480 | 2.250 | 2.480 | 742,564 | +0.11(+4.64%) |