Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.150 | 1.250 | 1.150 | 1.180 | 11,708 | -0.01(-0.84%) |
Sep 29, 2022 | 1.170 | 1.220 | 1.170 | 1.190 | 40,681 | -0.01(-0.83%) |
Sep 28, 2022 | 1.153 | 1.240 | 1.153 | 1.200 | 34,255 | +0.02(+1.69%) |
Sep 27, 2022 | 1.259 | 1.260 | 1.153 | 1.180 | 33,392 | -0.08(-6.35%) |
Sep 26, 2022 | 1.190 | 1.260 | 1.190 | 1.260 | 29,254 | +0.07(+5.88%) |
Sep 23, 2022 | 1.170 | 1.190 | 1.140 | 1.190 | 17,981 | +0.04(+3.48%) |
Sep 22, 2022 | 1.200 | 1.200 | 1.150 | 1.150 | 31,074 | -0.05(-4.17%) |
Sep 21, 2022 | 1.180 | 1.254 | 1.180 | 1.200 | 36,836 | -0.03(-2.44%) |
Sep 20, 2022 | 1.380 | 1.390 | 1.170 | 1.230 | 218,384 | -0.03(-2.38%) |
Sep 19, 2022 | 1.420 | 1.490 | 1.260 | 1.260 | 297,706 | -0.10(-7.35%) |
Sep 16, 2022 | 1.560 | 1.570 | 1.360 | 1.360 | 101,656 | -0.24(-15.00%) |
Sep 15, 2022 | 1.560 | 1.620 | 1.550 | 1.600 | 50,048 | -0.01(-0.62%) |
Sep 14, 2022 | 1.640 | 1.649 | 1.520 | 1.610 | 60,905 | +0.07(+4.55%) |
Sep 13, 2022 | 1.400 | 1.570 | 1.400 | 1.540 | 160,373 | +0.07(+4.76%) |
Sep 12, 2022 | 1.440 | 1.520 | 1.440 | 1.470 | 85,360 | +0.07(+5.00%) |
Sep 09, 2022 | 1.420 | 1.460 | 1.400 | 1.400 | 33,078 | +0.00(+0.00%) |
Sep 08, 2022 | 1.390 | 1.450 | 1.360 | 1.400 | 38,739 | -0.02(-1.41%) |
Sep 07, 2022 | 1.510 | 1.510 | 1.400 | 1.420 | 36,887 | -0.01(-0.70%) |
Sep 06, 2022 | 1.440 | 1.470 | 1.350 | 1.430 | 73,892 | +0.06(+4.38%) |
Sep 02, 2022 | 1.450 | 1.520 | 1.350 | 1.370 | 55,049 | -0.12(-8.05%) |
Sep 01, 2022 | 1.510 | 1.510 | 1.400 | 1.490 | 62,786 | +0.03(+2.05%) |
Aug 31, 2022 | 1.440 | 1.580 | 1.430 | 1.460 | 204,638 | +0.00(+0.00%) |
Aug 30, 2022 | 1.610 | 1.610 | 1.420 | 1.460 | 52,244 | -0.04(-2.67%) |
Aug 29, 2022 | 1.530 | 1.541 | 1.400 | 1.500 | 100,002 | -0.03(-1.96%) |
Aug 26, 2022 | 1.900 | 1.900 | 1.500 | 1.530 | 196,189 | -0.23(-13.07%) |
Aug 25, 2022 | 2.000 | 2.180 | 1.600 | 1.760 | 381,477 | -0.19(-9.74%) |
Aug 24, 2022 | 1.900 | 2.200 | 1.860 | 1.950 | 274,605 | +0.06(+3.17%) |
Aug 23, 2022 | 1.810 | 1.930 | 1.810 | 1.890 | 195,676 | +0.04(+2.16%) |
Aug 22, 2022 | 1.850 | 1.970 | 1.750 | 1.850 | 264,532 | -0.15(-7.50%) |
Aug 19, 2022 | 2.250 | 2.870 | 1.990 | 2.000 | 2,619,670 | -0.24(-10.71%) |
Aug 18, 2022 | 2.320 | 2.400 | 2.200 | 2.240 | 160,137 | -0.09(-3.86%) |
Aug 17, 2022 | 2.440 | 2.587 | 2.280 | 2.330 | 135,337 | -0.22(-8.63%) |
Aug 16, 2022 | 2.620 | 2.900 | 2.450 | 2.550 | 263,564 | -0.09(-3.41%) |
Aug 15, 2022 | 2.910 | 3.270 | 2.410 | 2.640 | 598,939 | -0.34(-11.41%) |
Aug 12, 2022 | 3.130 | 3.370 | 2.820 | 2.980 | 497,164 | -0.18(-5.70%) |
Aug 11, 2022 | 3.270 | 4.100 | 3.005 | 3.160 | 4,140,563 | +0.02(+0.64%) |
Aug 10, 2022 | 2.790 | 3.760 | 2.590 | 3.140 | 4,233,084 | +0.34(+12.14%) |
Aug 09, 2022 | 2.960 | 3.270 | 2.410 | 2.800 | 1,576,818 | -0.50(-15.15%) |
Aug 08, 2022 | 2.230 | 4.250 | 2.090 | 3.300 | 22,940,942 | +1.18(+55.66%) |
Aug 05, 2022 | 2.560 | 2.750 | 2.040 | 2.120 | 973,924 | -0.59(-21.77%) |
Aug 04, 2022 | 2.600 | 3.490 | 2.330 | 2.710 | 3,967,316 | -0.57(-17.38%) |
Aug 03, 2022 | 1.790 | 6.000 | 1.661 | 3.280 | 28,341,064 | +1.55(+89.60%) |
Aug 02, 2022 | 1.670 | 1.790 | 1.518 | 1.730 | 198,617 | +0.15(+9.80%) |
Aug 01, 2022 | 1.480 | 1.710 | 1.410 | 1.576 | 184,703 | +0.08(+5.04%) |
Jul 29, 2022 | 1.370 | 1.710 | 1.370 | 1.500 | 128,456 | +0.02(+1.35%) |
Jul 28, 2022 | 1.360 | 1.480 | 1.211 | 1.480 | 79,140 | +0.08(+5.71%) |
Jul 27, 2022 | 1.370 | 1.420 | 1.330 | 1.400 | 43,275 | +0.07(+5.57%) |
Jul 26, 2022 | 1.380 | 1.380 | 1.300 | 1.326 | 63,510 | -0.05(-3.91%) |
Jul 25, 2022 | 1.250 | 1.450 | 1.210 | 1.380 | 177,693 | +0.17(+14.05%) |
Jul 22, 2022 | 1.250 | 1.320 | 1.170 | 1.210 | 70,514 | -0.01(-0.82%) |
Jul 21, 2022 | 1.350 | 1.350 | 1.150 | 1.220 | 243,954 | -0.15(-10.95%) |
Jul 20, 2022 | 1.250 | 1.519 | 1.220 | 1.370 | 142,628 | +0.12(+9.60%) |
Jul 19, 2022 | 1.250 | 1.335 | 1.230 | 1.250 | 20,829 | -0.04(-3.10%) |
Jul 18, 2022 | 1.340 | 1.360 | 1.260 | 1.290 | 37,044 | -0.01(-0.77%) |
Jul 15, 2022 | 1.300 | 1.390 | 1.260 | 1.300 | 32,503 | -0.01(-0.76%) |
Jul 14, 2022 | 1.370 | 1.370 | 1.280 | 1.310 | 35,775 | -0.08(-5.76%) |
Jul 13, 2022 | 1.440 | 1.460 | 1.280 | 1.390 | 171,880 | -0.05(-3.47%) |
Jul 12, 2022 | 1.610 | 1.700 | 1.420 | 1.440 | 163,782 | -0.17(-10.56%) |
Jul 11, 2022 | 1.810 | 1.810 | 1.575 | 1.610 | 35,985 | -0.14(-8.00%) |
Jul 08, 2022 | 1.770 | 1.840 | 1.726 | 1.750 | 6,551 | +0.02(+1.16%) |
Jul 07, 2022 | 1.770 | 1.790 | 1.710 | 1.730 | 16,584 | +0.00(+0.00%) |
Jul 06, 2022 | 1.720 | 1.820 | 1.720 | 1.730 | 22,345 | -0.02(-1.14%) |
Jul 05, 2022 | 1.740 | 1.840 | 1.730 | 1.750 | 37,072 | -0.07(-3.84%) |