Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.440 | 1.450 | 1.330 | 1.370 | 994,224 | -0.01(-0.72%) |
Oct 28, 2022 | 1.430 | 1.460 | 1.350 | 1.380 | 991,588 | -0.05(-3.50%) |
Oct 27, 2022 | 1.520 | 1.560 | 1.420 | 1.430 | 1,133,304 | -0.11(-7.14%) |
Oct 26, 2022 | 1.620 | 1.630 | 1.510 | 1.540 | 1,007,009 | -0.08(-4.94%) |
Oct 25, 2022 | 1.530 | 1.650 | 1.530 | 1.620 | 1,097,533 | +0.07(+4.52%) |
Oct 24, 2022 | 1.600 | 1.620 | 1.460 | 1.550 | 818,395 | -0.01(-0.64%) |
Oct 21, 2022 | 1.620 | 1.670 | 1.440 | 1.560 | 1,224,183 | -0.05(-3.11%) |
Oct 20, 2022 | 1.660 | 1.660 | 1.550 | 1.610 | 691,766 | -0.02(-1.23%) |
Oct 19, 2022 | 1.640 | 1.640 | 1.530 | 1.630 | 898,532 | +0.00(+0.00%) |
Oct 18, 2022 | 1.780 | 1.800 | 1.630 | 1.630 | 1,544,086 | -0.10(-5.78%) |
Oct 17, 2022 | 1.790 | 1.808 | 1.700 | 1.730 | 1,149,384 | +0.00(+0.00%) |
Oct 14, 2022 | 1.910 | 1.950 | 1.710 | 1.730 | 1,064,668 | -0.10(-5.46%) |
Oct 13, 2022 | 1.890 | 1.890 | 1.725 | 1.830 | 1,108,058 | -0.07(-3.68%) |
Oct 12, 2022 | 2.090 | 2.110 | 1.900 | 1.900 | 1,261,079 | -0.21(-9.95%) |
Oct 11, 2022 | 2.340 | 2.340 | 2.070 | 2.110 | 686,543 | -0.14(-6.22%) |
Oct 10, 2022 | 2.410 | 2.440 | 2.250 | 2.250 | 365,210 | -0.17(-7.02%) |
Oct 07, 2022 | 2.520 | 2.520 | 2.380 | 2.420 | 413,733 | -0.08(-3.20%) |
Oct 06, 2022 | 2.520 | 2.630 | 2.490 | 2.500 | 224,606 | -0.04(-1.57%) |
Oct 05, 2022 | 2.600 | 2.610 | 2.480 | 2.540 | 367,173 | -0.07(-2.68%) |
Oct 04, 2022 | 2.600 | 2.666 | 2.560 | 2.610 | 343,979 | +0.11(+4.40%) |
Oct 03, 2022 | 2.580 | 2.580 | 2.452 | 2.500 | 201,175 | -0.04(-1.57%) |
Sep 30, 2022 | 2.550 | 2.620 | 2.510 | 2.540 | 217,035 | -0.02(-0.78%) |
Sep 29, 2022 | 2.690 | 2.700 | 2.500 | 2.560 | 275,384 | -0.14(-5.19%) |
Sep 28, 2022 | 2.570 | 2.700 | 2.570 | 2.700 | 210,829 | +0.12(+4.65%) |
Sep 27, 2022 | 2.660 | 2.660 | 2.530 | 2.580 | 245,828 | +0.00(+0.00%) |
Sep 26, 2022 | 2.590 | 2.730 | 2.560 | 2.580 | 227,475 | +0.00(+0.00%) |
Sep 23, 2022 | 2.660 | 2.690 | 2.580 | 2.580 | 300,978 | -0.11(-4.09%) |
Sep 22, 2022 | 2.800 | 2.830 | 2.670 | 2.690 | 370,225 | -0.07(-2.54%) |
Sep 21, 2022 | 2.800 | 2.870 | 2.750 | 2.760 | 164,296 | -0.04(-1.43%) |
Sep 20, 2022 | 2.850 | 2.870 | 2.800 | 2.800 | 165,989 | -0.05(-1.58%) |
Sep 19, 2022 | 2.800 | 2.870 | 2.798 | 2.845 | 230,028 | +0.02(+0.53%) |
Sep 16, 2022 | 2.810 | 2.880 | 2.757 | 2.830 | 325,886 | -0.02(-0.88%) |
Sep 15, 2022 | 2.790 | 2.960 | 2.760 | 2.855 | 338,574 | +0.04(+1.24%) |
Sep 14, 2022 | 2.760 | 2.829 | 2.690 | 2.820 | 301,343 | +0.05(+1.81%) |
Sep 13, 2022 | 2.860 | 2.860 | 2.735 | 2.770 | 1,179,093 | -0.16(-5.46%) |
Sep 12, 2022 | 3.000 | 3.030 | 2.880 | 2.930 | 533,938 | -0.07(-2.33%) |
Sep 09, 2022 | 3.040 | 3.080 | 2.960 | 3.000 | 608,368 | +0.05(+1.69%) |
Sep 08, 2022 | 2.870 | 2.980 | 2.850 | 2.950 | 292,204 | +0.06(+2.08%) |
Sep 07, 2022 | 2.850 | 2.955 | 2.830 | 2.890 | 485,741 | +0.05(+1.76%) |
Sep 06, 2022 | 3.000 | 3.050 | 2.820 | 2.840 | 418,239 | -0.06(-2.07%) |
Sep 02, 2022 | 2.910 | 2.940 | 2.820 | 2.900 | 281,320 | +0.07(+2.47%) |
Sep 01, 2022 | 2.900 | 2.930 | 2.760 | 2.830 | 355,903 | -0.08(-2.75%) |
Aug 31, 2022 | 2.900 | 2.970 | 2.840 | 2.910 | 376,301 | +0.01(+0.34%) |
Aug 30, 2022 | 2.990 | 2.990 | 2.850 | 2.900 | 399,216 | -0.04(-1.36%) |
Aug 29, 2022 | 2.990 | 3.050 | 2.920 | 2.940 | 339,143 | -0.04(-1.34%) |
Aug 26, 2022 | 3.080 | 3.110 | 2.930 | 2.980 | 435,606 | -0.13(-4.18%) |
Aug 25, 2022 | 3.040 | 3.110 | 2.970 | 3.110 | 334,330 | +0.10(+3.32%) |
Aug 24, 2022 | 2.980 | 3.070 | 2.940 | 3.010 | 381,692 | +0.03(+1.01%) |
Aug 23, 2022 | 3.030 | 3.060 | 2.935 | 2.980 | 461,136 | -0.06(-1.97%) |
Aug 22, 2022 | 3.250 | 3.260 | 3.000 | 3.040 | 620,703 | -0.28(-8.43%) |
Aug 19, 2022 | 3.340 | 3.390 | 3.250 | 3.320 | 418,907 | -0.10(-2.92%) |
Aug 18, 2022 | 3.480 | 3.530 | 3.350 | 3.420 | 299,809 | -0.06(-1.72%) |
Aug 17, 2022 | 3.630 | 3.660 | 3.430 | 3.480 | 457,421 | -0.19(-5.18%) |
Aug 16, 2022 | 3.670 | 3.700 | 3.550 | 3.670 | 427,053 | -0.03(-0.81%) |
Aug 15, 2022 | 3.740 | 3.767 | 3.590 | 3.700 | 500,163 | -0.01(-0.27%) |
Aug 12, 2022 | 3.690 | 3.730 | 3.510 | 3.710 | 500,327 | +0.02(+0.54%) |
Aug 11, 2022 | 3.730 | 3.980 | 3.621 | 3.690 | 922,256 | -0.05(-1.34%) |
Aug 10, 2022 | 3.450 | 3.820 | 3.390 | 3.740 | 1,098,054 | +0.41(+12.31%) |
Aug 09, 2022 | 3.500 | 3.530 | 3.310 | 3.330 | 832,173 | -0.06(-1.77%) |
Aug 08, 2022 | 3.200 | 3.410 | 3.160 | 3.390 | 929,171 | +0.23(+7.28%) |
Aug 05, 2022 | 3.100 | 3.180 | 3.000 | 3.160 | 487,319 | +0.04(+1.28%) |
Aug 04, 2022 | 3.180 | 3.270 | 3.055 | 3.120 | 1,011,355 | -0.10(-3.11%) |
Aug 03, 2022 | 3.190 | 3.220 | 3.040 | 3.220 | 785,242 | +0.03(+0.94%) |
Aug 02, 2022 | 3.070 | 3.200 | 2.970 | 3.190 | 1,099,846 | +0.04(+1.27%) |