Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.250 | 1.260 | 1.200 | 1.240 | 123,340 | +0.02(+1.64%) |
Oct 28, 2022 | 1.260 | 1.280 | 1.210 | 1.220 | 190,464 | -0.04(-3.17%) |
Oct 27, 2022 | 1.230 | 1.270 | 1.226 | 1.260 | 145,020 | +0.03(+2.44%) |
Oct 26, 2022 | 1.230 | 1.290 | 1.220 | 1.230 | 168,244 | +0.00(+0.00%) |
Oct 25, 2022 | 1.150 | 1.250 | 1.120 | 1.230 | 244,804 | +0.06(+5.13%) |
Oct 24, 2022 | 1.270 | 1.270 | 1.170 | 1.170 | 251,030 | -0.08(-6.40%) |
Oct 21, 2022 | 1.230 | 1.300 | 1.210 | 1.250 | 263,529 | +0.01(+0.81%) |
Oct 20, 2022 | 1.230 | 1.300 | 1.220 | 1.240 | 268,072 | -0.04(-3.13%) |
Oct 19, 2022 | 1.240 | 1.280 | 1.240 | 1.280 | 280,076 | -0.01(-0.78%) |
Oct 18, 2022 | 1.370 | 1.380 | 1.230 | 1.290 | 638,662 | -0.01(-0.77%) |
Oct 17, 2022 | 1.240 | 1.320 | 1.200 | 1.300 | 589,904 | +0.04(+3.17%) |
Oct 14, 2022 | 1.410 | 1.440 | 1.250 | 1.260 | 820,559 | -0.16(-11.27%) |
Oct 13, 2022 | 1.390 | 1.540 | 1.340 | 1.420 | 1,121,007 | +0.01(+0.71%) |
Oct 12, 2022 | 1.580 | 1.590 | 1.370 | 1.410 | 1,376,127 | -0.18(-11.32%) |
Oct 11, 2022 | 1.680 | 1.810 | 1.520 | 1.590 | 2,157,086 | -0.10(-5.92%) |
Oct 10, 2022 | 1.670 | 1.760 | 1.620 | 1.690 | 510,583 | -0.01(-0.59%) |
Oct 07, 2022 | 1.760 | 1.770 | 1.610 | 1.700 | 857,140 | -0.07(-3.95%) |
Oct 06, 2022 | 1.800 | 2.100 | 1.750 | 1.770 | 2,374,708 | -0.02(-1.12%) |
Oct 05, 2022 | 1.750 | 1.860 | 1.720 | 1.790 | 200,152 | +0.00(+0.00%) |
Oct 04, 2022 | 1.710 | 1.820 | 1.710 | 1.790 | 219,557 | +0.09(+5.29%) |
Oct 03, 2022 | 1.790 | 1.790 | 1.660 | 1.700 | 145,225 | -0.01(-0.58%) |
Sep 30, 2022 | 1.710 | 1.760 | 1.690 | 1.710 | 141,517 | -0.01(-0.58%) |
Sep 29, 2022 | 1.810 | 1.818 | 1.680 | 1.720 | 260,731 | -0.12(-6.52%) |
Sep 28, 2022 | 1.770 | 1.879 | 1.770 | 1.840 | 297,969 | +0.06(+3.37%) |
Sep 27, 2022 | 1.770 | 1.900 | 1.740 | 1.780 | 655,409 | +0.03(+1.71%) |
Sep 26, 2022 | 1.760 | 1.830 | 1.720 | 1.750 | 222,462 | -0.03(-1.69%) |
Sep 23, 2022 | 1.850 | 1.890 | 1.770 | 1.780 | 343,467 | -0.10(-5.32%) |
Sep 22, 2022 | 1.960 | 1.980 | 1.838 | 1.880 | 276,117 | -0.12(-6.00%) |
Sep 21, 2022 | 2.110 | 2.180 | 2.000 | 2.000 | 358,672 | -0.18(-8.26%) |
Sep 20, 2022 | 2.560 | 2.580 | 2.150 | 2.180 | 687,064 | -0.35(-13.83%) |
Sep 19, 2022 | 2.570 | 2.660 | 2.520 | 2.530 | 208,968 | -0.12(-4.53%) |
Sep 16, 2022 | 2.650 | 2.739 | 2.520 | 2.650 | 512,958 | -0.09(-3.28%) |
Sep 15, 2022 | 2.720 | 2.850 | 2.700 | 2.740 | 719,222 | -0.05(-1.79%) |
Sep 14, 2022 | 2.670 | 2.890 | 2.610 | 2.790 | 496,305 | +0.05(+1.82%) |
Sep 13, 2022 | 2.820 | 2.830 | 2.710 | 2.740 | 504,534 | -0.17(-5.84%) |
Sep 12, 2022 | 2.850 | 2.990 | 2.790 | 2.910 | 281,463 | +0.01(+0.34%) |
Sep 09, 2022 | 2.820 | 2.980 | 2.780 | 2.900 | 370,503 | +0.10(+3.57%) |
Sep 08, 2022 | 2.840 | 2.889 | 2.730 | 2.800 | 298,812 | -0.07(-2.44%) |
Sep 07, 2022 | 2.620 | 2.910 | 2.600 | 2.870 | 553,083 | +0.14(+5.13%) |
Sep 06, 2022 | 2.720 | 2.790 | 2.560 | 2.730 | 669,738 | -0.04(-1.44%) |
Sep 02, 2022 | 2.890 | 3.020 | 2.770 | 2.770 | 877,186 | +0.03(+1.09%) |
Sep 01, 2022 | 3.060 | 3.130 | 2.670 | 2.740 | 854,812 | -0.41(-13.02%) |
Aug 31, 2022 | 3.030 | 3.250 | 2.980 | 3.150 | 1,188,885 | -0.19(-5.69%) |
Aug 30, 2022 | 3.190 | 3.640 | 2.900 | 3.340 | 14,447,995 | +0.49(+17.19%) |
Aug 29, 2022 | 2.620 | 2.930 | 2.620 | 2.850 | 2,152,085 | +0.16(+5.95%) |
Aug 26, 2022 | 2.820 | 2.940 | 2.660 | 2.690 | 771,798 | -0.22(-7.56%) |
Aug 25, 2022 | 3.200 | 3.340 | 2.890 | 2.910 | 1,382,350 | -0.34(-10.46%) |
Aug 24, 2022 | 3.240 | 3.521 | 3.140 | 3.250 | 1,270,144 | -0.02(-0.61%) |
Aug 23, 2022 | 3.410 | 3.580 | 3.100 | 3.270 | 1,679,165 | -0.21(-6.03%) |
Aug 22, 2022 | 4.170 | 4.300 | 3.450 | 3.480 | 3,608,341 | -0.31(-8.18%) |
Aug 19, 2022 | 4.160 | 4.870 | 3.560 | 3.790 | 7,393,290 | -0.50(-11.55%) |
Aug 18, 2022 | 5.140 | 6.280 | 4.130 | 4.285 | 22,907,328 | -3.35(-43.91%) |
Aug 17, 2022 | 3.500 | 8.000 | 3.490 | 7.640 | 153,932,704 | +5.09(+199.61%) |
Aug 16, 2022 | 2.440 | 2.640 | 2.370 | 2.550 | 959,659 | +0.11(+4.51%) |
Aug 15, 2022 | 2.380 | 2.530 | 2.310 | 2.440 | 899,482 | +0.06(+2.52%) |
Aug 12, 2022 | 2.380 | 2.460 | 2.360 | 2.380 | 183,077 | -0.02(-0.83%) |
Aug 11, 2022 | 2.470 | 2.580 | 2.380 | 2.400 | 339,163 | -0.06(-2.44%) |
Aug 10, 2022 | 2.530 | 2.530 | 2.400 | 2.460 | 154,469 | -0.03(-1.20%) |
Aug 09, 2022 | 2.440 | 2.520 | 2.360 | 2.490 | 365,113 | -0.07(-2.73%) |
Aug 08, 2022 | 2.420 | 2.690 | 2.320 | 2.560 | 576,033 | +0.12(+4.92%) |
Aug 05, 2022 | 2.650 | 2.740 | 2.391 | 2.440 | 691,734 | -0.31(-11.27%) |
Aug 04, 2022 | 2.530 | 3.000 | 2.440 | 2.750 | 1,116,919 | +0.18(+7.00%) |
Aug 03, 2022 | 2.490 | 2.660 | 2.430 | 2.570 | 646,720 | +0.16(+6.64%) |
Aug 02, 2022 | 2.610 | 2.720 | 2.370 | 2.410 | 920,642 | -0.24(-9.06%) |