Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.230 | 1.239 | 1.050 | 1.140 | 31,913 | -0.06(-5.00%) |
Oct 28, 2022 | 1.170 | 1.200 | 1.050 | 1.200 | 34,445 | +0.11(+10.09%) |
Oct 27, 2022 | 1.080 | 1.150 | 1.060 | 1.090 | 31,793 | -0.05(-4.39%) |
Oct 26, 2022 | 1.300 | 1.300 | 1.060 | 1.140 | 124,024 | -0.14(-10.94%) |
Oct 25, 2022 | 1.274 | 1.330 | 1.220 | 1.280 | 22,694 | +0.06(+4.92%) |
Oct 24, 2022 | 1.170 | 1.250 | 1.150 | 1.220 | 17,766 | -0.03(-2.40%) |
Oct 21, 2022 | 1.380 | 1.380 | 1.190 | 1.250 | 22,888 | -0.10(-7.41%) |
Oct 20, 2022 | 1.300 | 1.370 | 1.260 | 1.350 | 23,444 | +0.01(+0.75%) |
Oct 19, 2022 | 1.450 | 1.450 | 1.330 | 1.340 | 8,403 | -0.11(-7.59%) |
Oct 18, 2022 | 1.480 | 1.520 | 1.400 | 1.450 | 49,966 | -0.06(-3.97%) |
Oct 17, 2022 | 1.350 | 1.530 | 1.350 | 1.510 | 13,294 | +0.08(+5.59%) |
Oct 14, 2022 | 1.480 | 1.580 | 1.390 | 1.430 | 26,556 | +0.01(+0.70%) |
Oct 13, 2022 | 1.510 | 1.550 | 1.394 | 1.420 | 50,274 | -0.08(-5.33%) |
Oct 12, 2022 | 1.380 | 1.580 | 1.380 | 1.500 | 35,072 | +0.07(+4.90%) |
Oct 11, 2022 | 1.380 | 1.600 | 1.380 | 1.430 | 31,749 | -0.01(-0.69%) |
Oct 10, 2022 | 1.510 | 1.600 | 1.400 | 1.440 | 33,726 | -0.16(-10.00%) |
Oct 07, 2022 | 1.640 | 1.750 | 1.550 | 1.600 | 54,303 | -0.17(-9.60%) |
Oct 06, 2022 | 1.790 | 1.859 | 1.740 | 1.770 | 22,063 | -0.09(-4.84%) |
Oct 05, 2022 | 1.770 | 1.910 | 1.550 | 1.860 | 213,457 | +0.08(+4.49%) |
Oct 04, 2022 | 1.860 | 1.890 | 1.710 | 1.780 | 455,185 | -0.13(-6.81%) |
Oct 03, 2022 | 1.710 | 1.910 | 1.650 | 1.910 | 687,851 | +0.02(+1.06%) |
Sep 30, 2022 | 2.020 | 2.350 | 1.770 | 1.890 | 35,095,560 | +0.51(+36.96%) |
Sep 29, 2022 | 1.390 | 1.480 | 1.380 | 1.380 | 23,950 | +0.01(+0.73%) |
Sep 28, 2022 | 1.500 | 1.540 | 1.340 | 1.370 | 32,986 | -0.19(-12.18%) |
Sep 27, 2022 | 1.507 | 1.620 | 1.380 | 1.560 | 43,703 | +0.05(+3.31%) |
Sep 26, 2022 | 1.560 | 1.560 | 1.460 | 1.510 | 22,431 | +0.05(+3.42%) |
Sep 23, 2022 | 1.670 | 1.800 | 1.420 | 1.460 | 64,568 | -0.26(-15.12%) |
Sep 22, 2022 | 1.690 | 1.820 | 1.609 | 1.720 | 36,865 | -0.02(-1.15%) |
Sep 21, 2022 | 1.700 | 1.770 | 1.550 | 1.740 | 54,011 | +0.12(+7.41%) |
Sep 20, 2022 | 1.650 | 1.720 | 1.550 | 1.620 | 66,930 | -0.03(-1.90%) |
Sep 19, 2022 | 1.610 | 1.730 | 1.610 | 1.651 | 2,865 | +0.04(+2.57%) |
Sep 16, 2022 | 1.810 | 2.090 | 1.610 | 1.610 | 33,349 | -0.25(-13.44%) |
Sep 15, 2022 | 1.830 | 1.990 | 1.830 | 1.860 | 27,540 | -0.04(-2.11%) |
Sep 14, 2022 | 1.940 | 2.137 | 1.890 | 1.900 | 17,672 | -0.07(-3.55%) |
Sep 13, 2022 | 1.860 | 2.250 | 1.850 | 1.970 | 97,778 | -0.05(-2.48%) |
Sep 12, 2022 | 1.990 | 2.155 | 1.980 | 2.020 | 13,983 | -0.05(-2.42%) |
Sep 09, 2022 | 2.080 | 2.100 | 1.920 | 2.070 | 14,231 | +0.07(+3.50%) |
Sep 08, 2022 | 2.180 | 2.180 | 1.909 | 2.000 | 26,694 | -0.17(-7.83%) |
Sep 07, 2022 | 2.280 | 2.280 | 2.090 | 2.170 | 32,553 | -0.07(-3.13%) |
Sep 06, 2022 | 1.960 | 2.280 | 1.860 | 2.240 | 43,388 | +0.39(+21.08%) |
Sep 02, 2022 | 1.790 | 2.010 | 1.790 | 1.850 | 18,760 | +0.07(+3.93%) |
Sep 01, 2022 | 1.930 | 2.020 | 1.760 | 1.780 | 32,627 | -0.22(-10.99%) |
Aug 31, 2022 | 2.020 | 2.050 | 1.910 | 2.000 | 53,407 | -0.04(-1.74%) |
Aug 30, 2022 | 2.140 | 2.140 | 1.920 | 2.035 | 27,897 | -0.11(-5.07%) |
Aug 29, 2022 | 2.010 | 2.230 | 1.830 | 2.144 | 179,813 | +0.07(+3.33%) |
Aug 26, 2022 | 2.250 | 2.360 | 2.000 | 2.075 | 45,888 | -0.25(-10.75%) |
Aug 25, 2022 | 2.340 | 2.450 | 2.250 | 2.325 | 31,817 | -0.05(-2.31%) |
Aug 24, 2022 | 2.550 | 2.620 | 2.300 | 2.380 | 93,892 | -0.05(-2.06%) |
Aug 23, 2022 | 2.330 | 2.640 | 2.328 | 2.430 | 95,601 | +0.02(+0.88%) |
Aug 22, 2022 | 2.200 | 2.500 | 2.200 | 2.409 | 61,527 | +0.08(+3.38%) |
Aug 19, 2022 | 2.310 | 2.482 | 2.210 | 2.330 | 51,720 | -0.12(-4.90%) |
Aug 18, 2022 | 2.560 | 2.720 | 2.210 | 2.450 | 110,870 | +0.02(+0.82%) |
Aug 17, 2022 | 2.650 | 3.000 | 2.420 | 2.430 | 256,779 | -0.09(-3.57%) |
Aug 16, 2022 | 2.400 | 2.690 | 2.400 | 2.520 | 32,123 | +0.02(+0.80%) |
Aug 15, 2022 | 2.500 | 2.645 | 2.370 | 2.500 | 73,604 | -0.27(-9.75%) |
Aug 12, 2022 | 2.570 | 2.810 | 2.350 | 2.770 | 107,533 | +0.02(+0.73%) |
Aug 11, 2022 | 3.080 | 3.080 | 2.180 | 2.750 | 343,925 | -0.49(-15.12%) |
Aug 10, 2022 | 3.560 | 3.560 | 2.900 | 3.240 | 195,316 | -0.42(-11.48%) |