Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.600 | 1.660 | 1.580 | 1.610 | 307,168 | +0.00(+0.00%) |
Oct 28, 2022 | 1.580 | 1.630 | 1.550 | 1.610 | 197,051 | +0.03(+1.90%) |
Oct 27, 2022 | 1.590 | 1.640 | 1.550 | 1.580 | 258,029 | +0.01(+0.64%) |
Oct 26, 2022 | 1.600 | 1.685 | 1.570 | 1.570 | 367,430 | -0.06(-3.68%) |
Oct 25, 2022 | 1.620 | 1.700 | 1.610 | 1.630 | 700,122 | +0.10(+6.54%) |
Oct 24, 2022 | 1.540 | 1.540 | 1.480 | 1.530 | 217,197 | +0.03(+2.00%) |
Oct 21, 2022 | 1.500 | 1.530 | 1.460 | 1.500 | 325,684 | +0.02(+1.35%) |
Oct 20, 2022 | 1.500 | 1.560 | 1.470 | 1.480 | 285,310 | +0.00(+0.00%) |
Oct 19, 2022 | 1.490 | 1.500 | 1.450 | 1.480 | 375,389 | -0.01(-0.67%) |
Oct 18, 2022 | 1.600 | 1.651 | 1.480 | 1.490 | 585,248 | -0.06(-3.87%) |
Oct 17, 2022 | 1.510 | 1.580 | 1.500 | 1.550 | 613,124 | +0.06(+4.03%) |
Oct 14, 2022 | 1.540 | 1.570 | 1.470 | 1.490 | 510,830 | -0.01(-0.67%) |
Oct 13, 2022 | 1.400 | 1.535 | 1.400 | 1.500 | 606,494 | +0.01(+0.67%) |
Oct 12, 2022 | 1.530 | 1.550 | 1.440 | 1.490 | 868,070 | +0.00(+0.00%) |
Oct 11, 2022 | 1.490 | 1.510 | 1.420 | 1.490 | 624,718 | +0.00(+0.00%) |
Oct 10, 2022 | 1.580 | 1.590 | 1.460 | 1.490 | 562,280 | -0.09(-5.70%) |
Oct 07, 2022 | 1.640 | 1.655 | 1.560 | 1.580 | 386,277 | -0.08(-4.82%) |
Oct 06, 2022 | 1.640 | 1.690 | 1.599 | 1.660 | 507,393 | +0.03(+1.84%) |
Oct 05, 2022 | 1.560 | 1.660 | 1.560 | 1.630 | 430,083 | +0.00(+0.00%) |
Oct 04, 2022 | 1.630 | 1.670 | 1.590 | 1.630 | 528,350 | +0.02(+1.24%) |
Oct 03, 2022 | 1.510 | 1.610 | 1.475 | 1.610 | 743,655 | +0.11(+7.33%) |
Sep 30, 2022 | 1.520 | 1.575 | 1.495 | 1.500 | 762,775 | -0.02(-1.32%) |
Sep 29, 2022 | 1.580 | 1.640 | 1.470 | 1.520 | 959,399 | -0.10(-6.17%) |
Sep 28, 2022 | 1.530 | 1.630 | 1.525 | 1.620 | 446,005 | +0.08(+5.19%) |
Sep 27, 2022 | 1.550 | 1.590 | 1.530 | 1.540 | 430,858 | +0.01(+0.65%) |
Sep 26, 2022 | 1.560 | 1.630 | 1.530 | 1.530 | 552,151 | -0.05(-3.16%) |
Sep 23, 2022 | 1.590 | 1.630 | 1.560 | 1.580 | 907,678 | -0.06(-3.66%) |
Sep 22, 2022 | 1.680 | 1.690 | 1.610 | 1.640 | 941,470 | -0.05(-2.96%) |
Sep 21, 2022 | 1.710 | 1.775 | 1.665 | 1.690 | 643,266 | -0.01(-0.59%) |
Sep 20, 2022 | 1.790 | 1.790 | 1.680 | 1.700 | 883,134 | -0.06(-3.41%) |
Sep 19, 2022 | 1.800 | 1.850 | 1.760 | 1.760 | 1,096,625 | -0.04(-2.22%) |
Sep 16, 2022 | 1.870 | 1.870 | 1.800 | 1.800 | 1,296,803 | -0.11(-5.76%) |
Sep 15, 2022 | 1.940 | 1.975 | 1.890 | 1.910 | 619,617 | -0.04(-2.05%) |
Sep 14, 2022 | 1.960 | 1.985 | 1.890 | 1.950 | 804,286 | +0.00(+0.00%) |
Sep 13, 2022 | 1.990 | 2.020 | 1.940 | 1.950 | 1,011,108 | -0.07(-3.47%) |
Sep 12, 2022 | 2.100 | 2.130 | 2.020 | 2.020 | 1,069,973 | -0.13(-6.05%) |
Sep 09, 2022 | 2.160 | 2.230 | 2.110 | 2.150 | 730,979 | +0.02(+0.94%) |
Sep 08, 2022 | 2.070 | 2.160 | 2.037 | 2.130 | 769,676 | +0.03(+1.43%) |
Sep 07, 2022 | 2.070 | 2.110 | 2.020 | 2.100 | 931,163 | +0.02(+0.96%) |
Sep 06, 2022 | 1.930 | 2.120 | 1.910 | 2.080 | 781,136 | +0.17(+8.90%) |
Sep 02, 2022 | 1.980 | 1.980 | 1.885 | 1.910 | 566,469 | -0.08(-4.02%) |
Sep 01, 2022 | 2.010 | 2.014 | 1.910 | 1.990 | 943,782 | -0.04(-1.97%) |
Aug 31, 2022 | 2.020 | 2.070 | 1.990 | 2.030 | 599,396 | +0.05(+2.53%) |
Aug 30, 2022 | 2.030 | 2.050 | 1.930 | 1.980 | 772,215 | -0.03(-1.49%) |
Aug 29, 2022 | 2.020 | 2.090 | 1.960 | 2.010 | 886,742 | -0.08(-3.83%) |
Aug 26, 2022 | 2.210 | 2.210 | 2.050 | 2.090 | 832,246 | -0.13(-5.86%) |
Aug 25, 2022 | 2.230 | 2.240 | 2.160 | 2.220 | 793,097 | +0.04(+1.83%) |
Aug 24, 2022 | 2.100 | 2.180 | 2.090 | 2.180 | 572,449 | +0.09(+4.31%) |
Aug 23, 2022 | 2.070 | 2.148 | 2.020 | 2.090 | 695,107 | +0.07(+3.47%) |
Aug 22, 2022 | 2.040 | 2.108 | 2.010 | 2.020 | 626,161 | -0.05(-2.42%) |
Aug 19, 2022 | 2.230 | 2.230 | 2.020 | 2.070 | 2,149,817 | -0.19(-8.41%) |
Aug 18, 2022 | 2.310 | 2.355 | 2.230 | 2.260 | 1,088,387 | -0.05(-2.16%) |
Aug 17, 2022 | 2.400 | 2.420 | 2.290 | 2.310 | 1,253,348 | -0.12(-4.94%) |
Aug 16, 2022 | 2.530 | 2.530 | 2.350 | 2.430 | 2,058,814 | -0.14(-5.45%) |
Aug 15, 2022 | 2.550 | 2.590 | 2.475 | 2.570 | 1,035,024 | -0.02(-0.77%) |
Aug 12, 2022 | 2.620 | 2.669 | 2.460 | 2.590 | 1,733,660 | +0.01(+0.39%) |
Aug 11, 2022 | 2.900 | 2.900 | 2.560 | 2.580 | 1,819,236 | -0.22(-7.86%) |
Aug 10, 2022 | 2.830 | 2.980 | 2.690 | 2.800 | 3,304,519 | +0.20(+7.69%) |
Aug 09, 2022 | 2.700 | 2.730 | 2.510 | 2.600 | 1,806,430 | -0.10(-3.70%) |
Aug 08, 2022 | 2.630 | 2.950 | 2.590 | 2.700 | 3,863,637 | +0.11(+4.25%) |
Aug 05, 2022 | 2.570 | 2.645 | 2.460 | 2.590 | 1,270,657 | -0.02(-0.77%) |
Aug 04, 2022 | 2.670 | 2.714 | 2.570 | 2.610 | 1,506,530 | -0.05(-1.88%) |
Aug 03, 2022 | 2.610 | 2.800 | 2.610 | 2.660 | 2,124,472 | +0.06(+2.31%) |
Aug 02, 2022 | 2.360 | 2.740 | 2.340 | 2.600 | 2,381,769 | +0.20(+8.33%) |