Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.360 | 1.450 | 1.300 | 1.390 | 789,672 | +0.07(+5.30%) |
Oct 28, 2022 | 1.310 | 1.365 | 1.230 | 1.320 | 662,102 | +0.07(+5.60%) |
Oct 27, 2022 | 1.330 | 1.370 | 1.215 | 1.250 | 847,238 | -0.08(-6.02%) |
Oct 26, 2022 | 1.350 | 1.420 | 1.310 | 1.330 | 1,153,488 | -0.01(-0.75%) |
Oct 25, 2022 | 1.200 | 1.410 | 1.190 | 1.340 | 1,889,805 | +0.16(+13.56%) |
Oct 24, 2022 | 1.240 | 1.240 | 1.150 | 1.180 | 1,159,800 | -0.03(-2.48%) |
Oct 21, 2022 | 1.260 | 1.360 | 1.181 | 1.210 | 2,089,808 | -0.09(-6.92%) |
Oct 20, 2022 | 1.370 | 1.380 | 1.290 | 1.300 | 1,053,879 | +0.02(+1.56%) |
Oct 19, 2022 | 1.410 | 1.478 | 1.280 | 1.280 | 1,557,301 | -0.15(-10.49%) |
Oct 18, 2022 | 1.400 | 1.500 | 1.400 | 1.430 | 1,325,520 | +0.05(+3.62%) |
Oct 17, 2022 | 1.380 | 1.400 | 1.330 | 1.380 | 983,054 | +0.04(+2.99%) |
Oct 14, 2022 | 1.480 | 1.487 | 1.330 | 1.340 | 1,827,400 | -0.13(-8.84%) |
Oct 13, 2022 | 1.380 | 1.600 | 1.360 | 1.470 | 2,864,574 | +0.04(+2.80%) |
Oct 12, 2022 | 1.430 | 1.460 | 1.360 | 1.430 | 730,837 | +0.00(+0.00%) |
Oct 11, 2022 | 1.440 | 1.510 | 1.360 | 1.430 | 1,241,770 | -0.04(-2.72%) |
Oct 10, 2022 | 1.490 | 1.530 | 1.375 | 1.470 | 1,620,417 | -0.05(-3.29%) |
Oct 07, 2022 | 1.600 | 1.600 | 1.470 | 1.520 | 1,938,131 | -0.06(-3.80%) |
Oct 06, 2022 | 1.650 | 1.710 | 1.520 | 1.580 | 2,856,489 | -0.11(-6.51%) |
Oct 05, 2022 | 1.780 | 1.780 | 1.625 | 1.690 | 2,823,170 | -0.10(-5.59%) |
Oct 04, 2022 | 1.780 | 1.950 | 1.770 | 1.790 | 2,536,094 | +0.04(+1.99%) |
Oct 03, 2022 | 1.870 | 1.880 | 1.630 | 1.755 | 2,965,079 | -0.06(-3.04%) |
Sep 30, 2022 | 1.780 | 1.965 | 1.770 | 1.810 | 1,527,014 | +0.01(+0.56%) |
Sep 29, 2022 | 1.870 | 1.890 | 1.730 | 1.800 | 1,681,705 | -0.13(-6.74%) |
Sep 28, 2022 | 1.930 | 2.030 | 1.740 | 1.930 | 1,950,307 | +0.07(+4.04%) |
Sep 27, 2022 | 1.880 | 2.050 | 1.780 | 1.855 | 2,233,173 | +0.03(+1.92%) |
Sep 26, 2022 | 2.000 | 2.027 | 1.760 | 1.820 | 2,704,526 | -0.19(-9.45%) |
Sep 23, 2022 | 2.100 | 2.179 | 2.000 | 2.010 | 2,078,028 | -0.19(-8.64%) |
Sep 22, 2022 | 2.250 | 2.320 | 2.000 | 2.200 | 3,114,521 | -0.10(-4.56%) |
Sep 21, 2022 | 2.450 | 2.500 | 2.280 | 2.305 | 6,741,269 | +0.02(+0.66%) |
Sep 20, 2022 | 2.870 | 3.020 | 2.250 | 2.290 | 20,448,624 | -4.70(-67.24%) |
Sep 19, 2022 | 8.000 | 8.167 | 6.890 | 6.990 | 455,319 | -0.88(-11.18%) |
Sep 16, 2022 | 11.17 | 11.17 | 7.770 | 7.870 | 501,971 | -3.16(-28.65%) |
Sep 15, 2022 | 11.99 | 12.13 | 10.90 | 11.03 | 259,474 | -0.69(-5.89%) |
Sep 14, 2022 | 12.05 | 12.78 | 11.50 | 11.72 | 327,038 | -0.02(-0.17%) |
Sep 13, 2022 | 10.93 | 12.00 | 10.61 | 11.74 | 366,594 | +0.59(+5.29%) |
Sep 12, 2022 | 11.60 | 11.75 | 10.80 | 11.15 | 404,193 | +0.15(+1.36%) |
Sep 09, 2022 | 9.700 | 12.54 | 9.260 | 11.00 | 1,291,937 | +1.07(+10.78%) |
Sep 08, 2022 | 9.710 | 9.930 | 8.770 | 9.930 | 212,771 | +0.23(+2.37%) |
Sep 07, 2022 | 9.500 | 9.770 | 9.250 | 9.700 | 156,233 | +0.11(+1.15%) |
Sep 06, 2022 | 10.57 | 10.57 | 9.340 | 9.590 | 312,164 | -1.58(-14.15%) |
Sep 02, 2022 | 11.32 | 11.60 | 10.91 | 11.17 | 111,387 | -0.15(-1.33%) |
Sep 01, 2022 | 12.15 | 12.15 | 10.91 | 11.32 | 298,457 | -0.61(-5.11%) |
Aug 31, 2022 | 12.27 | 12.46 | 11.32 | 11.93 | 169,503 | -0.68(-5.39%) |
Aug 30, 2022 | 12.45 | 13.06 | 12.44 | 12.61 | 238,329 | +0.17(+1.37%) |
Aug 29, 2022 | 14.03 | 14.12 | 12.00 | 12.44 | 296,576 | -1.38(-9.99%) |
Aug 26, 2022 | 14.00 | 14.83 | 13.57 | 13.82 | 304,841 | +0.09(+0.66%) |
Aug 25, 2022 | 14.62 | 14.62 | 13.52 | 13.73 | 243,074 | -0.63(-4.39%) |
Aug 24, 2022 | 15.37 | 15.43 | 14.03 | 14.36 | 295,218 | -1.30(-8.30%) |
Aug 23, 2022 | 16.50 | 16.90 | 15.27 | 15.66 | 280,548 | -1.01(-6.06%) |
Aug 22, 2022 | 18.19 | 18.38 | 16.04 | 16.67 | 245,001 | -2.01(-10.76%) |
Aug 19, 2022 | 18.00 | 19.60 | 17.62 | 18.68 | 289,821 | -0.31(-1.63%) |
Aug 18, 2022 | 20.25 | 20.34 | 18.07 | 18.99 | 311,545 | -1.66(-8.04%) |
Aug 17, 2022 | 21.51 | 21.87 | 19.51 | 20.65 | 285,501 | -1.34(-6.09%) |
Aug 16, 2022 | 23.98 | 23.98 | 20.65 | 21.99 | 537,118 | -0.69(-3.04%) |
Aug 15, 2022 | 20.48 | 24.00 | 20.03 | 22.68 | 1,463,042 | +1.94(+9.35%) |
Aug 12, 2022 | 20.31 | 21.65 | 19.85 | 20.74 | 261,565 | +0.57(+2.83%) |
Aug 11, 2022 | 20.26 | 21.99 | 19.81 | 20.17 | 470,428 | +0.19(+0.95%) |
Aug 10, 2022 | 22.30 | 22.50 | 19.62 | 19.98 | 442,109 | -1.93(-8.81%) |
Aug 09, 2022 | 20.35 | 22.70 | 19.52 | 21.91 | 817,247 | +0.97(+4.63%) |
Aug 08, 2022 | 22.66 | 23.31 | 19.41 | 20.94 | 938,680 | -1.82(-8.00%) |
Aug 05, 2022 | 21.05 | 26.05 | 20.12 | 22.76 | 3,693,466 | +5.07(+28.66%) |
Aug 04, 2022 | 26.09 | 26.50 | 16.71 | 17.69 | 1,627,965 | -9.21(-34.24%) |
Aug 03, 2022 | 30.74 | 31.99 | 26.22 | 26.90 | 1,582,938 | -3.05(-10.18%) |
Aug 02, 2022 | 31.12 | 34.50 | 25.50 | 29.95 | 4,882,253 | +0.55(+1.87%) |