Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.590 | 1.750 | 1.585 | 1.640 | 731,281 | +0.03(+1.86%) |
Sep 29, 2022 | 1.680 | 1.690 | 1.562 | 1.610 | 529,080 | -0.09(-5.29%) |
Sep 28, 2022 | 1.620 | 1.740 | 1.620 | 1.700 | 793,948 | +0.12(+7.59%) |
Sep 27, 2022 | 1.530 | 1.610 | 1.510 | 1.580 | 477,291 | +0.07(+4.64%) |
Sep 26, 2022 | 1.470 | 1.570 | 1.465 | 1.510 | 440,831 | +0.01(+0.67%) |
Sep 23, 2022 | 1.530 | 1.550 | 1.450 | 1.500 | 614,980 | -0.06(-3.85%) |
Sep 22, 2022 | 1.580 | 1.605 | 1.490 | 1.560 | 816,824 | -0.02(-1.27%) |
Sep 21, 2022 | 1.700 | 1.700 | 1.555 | 1.580 | 1,233,906 | -0.13(-7.60%) |
Sep 20, 2022 | 1.740 | 1.780 | 1.690 | 1.710 | 1,145,114 | -0.05(-2.84%) |
Sep 19, 2022 | 1.820 | 1.830 | 1.710 | 1.760 | 809,114 | -0.08(-4.35%) |
Sep 16, 2022 | 1.840 | 1.870 | 1.750 | 1.840 | 1,255,186 | -0.05(-2.65%) |
Sep 15, 2022 | 1.750 | 1.920 | 1.735 | 1.890 | 924,442 | +0.14(+8.00%) |
Sep 14, 2022 | 1.740 | 1.815 | 1.730 | 1.750 | 848,797 | -0.02(-1.13%) |
Sep 13, 2022 | 1.810 | 1.830 | 1.730 | 1.770 | 700,786 | -0.06(-3.28%) |
Sep 12, 2022 | 1.860 | 1.880 | 1.810 | 1.830 | 813,178 | -0.02(-1.08%) |
Sep 09, 2022 | 1.860 | 1.950 | 1.820 | 1.850 | 936,170 | -0.02(-1.07%) |
Sep 08, 2022 | 1.760 | 1.920 | 1.740 | 1.870 | 1,503,389 | +0.11(+6.25%) |
Sep 07, 2022 | 1.730 | 1.820 | 1.700 | 1.760 | 900,364 | +0.02(+1.15%) |
Sep 06, 2022 | 1.830 | 1.840 | 1.725 | 1.740 | 1,081,186 | -0.09(-4.92%) |
Sep 02, 2022 | 1.860 | 1.930 | 1.800 | 1.830 | 862,577 | -0.02(-1.08%) |
Sep 01, 2022 | 1.850 | 1.870 | 1.750 | 1.850 | 1,133,538 | -0.03(-1.60%) |
Aug 31, 2022 | 1.910 | 1.965 | 1.830 | 1.880 | 699,975 | -0.02(-1.05%) |
Aug 30, 2022 | 1.960 | 1.990 | 1.870 | 1.900 | 747,792 | -0.01(-0.52%) |
Aug 29, 2022 | 1.940 | 2.020 | 1.880 | 1.910 | 1,155,839 | -0.08(-4.02%) |
Aug 26, 2022 | 2.165 | 2.165 | 1.975 | 1.990 | 971,859 | -0.11(-5.24%) |
Aug 25, 2022 | 2.060 | 2.200 | 2.060 | 2.100 | 1,423,860 | +0.01(+0.48%) |
Aug 24, 2022 | 1.820 | 2.140 | 1.770 | 2.090 | 1,801,874 | +0.23(+12.37%) |
Aug 23, 2022 | 2.110 | 2.175 | 1.840 | 1.860 | 2,926,756 | -0.24(-11.43%) |
Aug 22, 2022 | 2.160 | 2.255 | 2.050 | 2.100 | 1,676,658 | -0.13(-5.83%) |
Aug 19, 2022 | 2.120 | 2.295 | 2.070 | 2.230 | 1,549,468 | +0.05(+2.29%) |
Aug 18, 2022 | 2.390 | 2.420 | 2.140 | 2.180 | 2,119,811 | -0.21(-8.79%) |
Aug 17, 2022 | 2.420 | 2.500 | 2.323 | 2.390 | 1,721,642 | -0.05(-2.05%) |
Aug 16, 2022 | 2.580 | 2.590 | 2.410 | 2.440 | 1,920,041 | -0.15(-5.79%) |
Aug 15, 2022 | 2.470 | 2.590 | 2.415 | 2.590 | 1,635,162 | +0.13(+5.28%) |
Aug 12, 2022 | 2.430 | 2.510 | 2.360 | 2.460 | 1,377,746 | +0.01(+0.41%) |
Aug 11, 2022 | 2.570 | 2.610 | 2.400 | 2.450 | 2,709,682 | -0.15(-5.77%) |
Aug 10, 2022 | 2.620 | 2.675 | 2.433 | 2.600 | 2,680,781 | +0.04(+1.56%) |
Aug 09, 2022 | 2.510 | 2.730 | 2.380 | 2.560 | 2,907,634 | +0.05(+1.99%) |
Aug 08, 2022 | 2.550 | 2.550 | 2.250 | 2.510 | 3,816,970 | +0.15(+6.36%) |
Aug 05, 2022 | 1.900 | 2.538 | 1.890 | 2.360 | 6,539,739 | +0.48(+25.53%) |
Aug 04, 2022 | 1.760 | 1.990 | 1.700 | 1.880 | 3,741,656 | +0.23(+13.94%) |
Aug 03, 2022 | 1.570 | 1.730 | 1.570 | 1.650 | 1,495,860 | +0.10(+6.45%) |
Aug 02, 2022 | 1.530 | 1.590 | 1.510 | 1.550 | 1,443,425 | +0.02(+1.31%) |
Aug 01, 2022 | 1.590 | 1.610 | 1.490 | 1.530 | 1,191,386 | -0.06(-3.77%) |
Jul 29, 2022 | 1.580 | 1.673 | 1.470 | 1.590 | 1,407,555 | +0.02(+1.27%) |
Jul 28, 2022 | 1.580 | 1.589 | 1.460 | 1.570 | 1,121,818 | -0.01(-0.63%) |
Jul 27, 2022 | 1.600 | 1.600 | 1.520 | 1.580 | 802,864 | +0.00(+0.00%) |
Jul 26, 2022 | 1.530 | 1.635 | 1.490 | 1.580 | 982,155 | +0.02(+1.28%) |
Jul 25, 2022 | 1.660 | 1.660 | 1.540 | 1.560 | 1,678,478 | -0.09(-5.45%) |
Jul 22, 2022 | 1.700 | 1.770 | 1.610 | 1.650 | 1,207,615 | -0.04(-2.37%) |
Jul 21, 2022 | 1.700 | 1.730 | 1.630 | 1.690 | 1,258,675 | +0.01(+0.60%) |
Jul 20, 2022 | 1.670 | 1.750 | 1.610 | 1.680 | 1,483,908 | +0.02(+1.20%) |
Jul 19, 2022 | 1.650 | 1.700 | 1.555 | 1.660 | 1,922,920 | +0.03(+1.84%) |
Jul 18, 2022 | 1.720 | 1.755 | 1.590 | 1.630 | 1,889,212 | -0.08(-4.68%) |
Jul 15, 2022 | 1.640 | 1.720 | 1.570 | 1.710 | 1,355,279 | +0.07(+4.27%) |
Jul 14, 2022 | 1.770 | 1.770 | 1.590 | 1.640 | 1,695,657 | -0.13(-7.34%) |
Jul 13, 2022 | 1.700 | 1.890 | 1.700 | 1.770 | 3,374,288 | +0.03(+1.72%) |
Jul 12, 2022 | 1.610 | 1.760 | 1.560 | 1.740 | 2,178,725 | +0.13(+8.07%) |
Jul 11, 2022 | 1.580 | 1.670 | 1.510 | 1.610 | 1,511,078 | +0.03(+1.90%) |
Jul 08, 2022 | 1.520 | 1.600 | 1.480 | 1.580 | 1,297,493 | +0.05(+3.27%) |
Jul 07, 2022 | 1.390 | 1.580 | 1.370 | 1.530 | 1,622,712 | +0.15(+10.87%) |
Jul 06, 2022 | 1.330 | 1.410 | 1.320 | 1.380 | 1,507,576 | +0.03(+2.22%) |
Jul 05, 2022 | 1.320 | 1.390 | 1.280 | 1.350 | 1,202,830 | +0.02(+1.50%) |