Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.730 | 1.820 | 1.700 | 1.700 | 48,240 | -0.06(-3.41%) |
Sep 29, 2022 | 1.740 | 1.860 | 1.730 | 1.760 | 63,559 | +0.00(+0.00%) |
Sep 28, 2022 | 1.750 | 1.830 | 1.720 | 1.760 | 74,910 | +0.02(+1.15%) |
Sep 27, 2022 | 1.700 | 1.770 | 1.690 | 1.740 | 39,908 | +0.06(+3.57%) |
Sep 26, 2022 | 1.670 | 1.770 | 1.620 | 1.680 | 82,826 | -0.04(-2.33%) |
Sep 23, 2022 | 1.750 | 1.800 | 1.700 | 1.720 | 78,826 | -0.05(-2.82%) |
Sep 22, 2022 | 1.930 | 1.950 | 1.730 | 1.770 | 131,846 | -0.17(-8.76%) |
Sep 21, 2022 | 2.000 | 2.080 | 1.920 | 1.940 | 48,125 | -0.15(-7.18%) |
Sep 20, 2022 | 1.990 | 2.090 | 1.970 | 2.090 | 108,737 | +0.02(+0.97%) |
Sep 19, 2022 | 2.180 | 2.180 | 1.985 | 2.070 | 164,560 | -0.11(-5.05%) |
Sep 16, 2022 | 2.040 | 2.180 | 1.955 | 2.180 | 255,853 | +0.09(+4.31%) |
Sep 15, 2022 | 2.080 | 2.100 | 1.960 | 2.090 | 187,548 | -0.05(-2.34%) |
Sep 14, 2022 | 2.160 | 2.250 | 2.020 | 2.140 | 2,930,065 | +0.00(+0.00%) |
Sep 13, 2022 | 1.800 | 2.185 | 1.800 | 2.140 | 1,858,500 | +0.20(+10.31%) |
Sep 12, 2022 | 1.870 | 2.400 | 1.840 | 1.940 | 45,463,240 | +0.26(+15.48%) |
Sep 09, 2022 | 1.650 | 1.700 | 1.630 | 1.680 | 33,148 | +0.08(+5.00%) |
Sep 08, 2022 | 1.590 | 1.630 | 1.551 | 1.600 | 23,799 | +0.03(+1.91%) |
Sep 07, 2022 | 1.620 | 1.650 | 1.540 | 1.570 | 40,946 | -0.05(-3.09%) |
Sep 06, 2022 | 1.420 | 1.680 | 1.420 | 1.620 | 78,229 | +0.20(+14.08%) |
Sep 02, 2022 | 1.470 | 1.470 | 1.330 | 1.420 | 42,238 | +0.07(+5.19%) |
Sep 01, 2022 | 1.410 | 1.410 | 1.350 | 1.350 | 54,020 | -0.07(-4.93%) |
Aug 31, 2022 | 1.450 | 1.470 | 1.370 | 1.420 | 73,117 | -0.03(-2.07%) |
Aug 30, 2022 | 1.510 | 1.540 | 1.420 | 1.450 | 66,718 | -0.06(-3.97%) |
Aug 29, 2022 | 1.550 | 1.550 | 1.500 | 1.510 | 30,976 | -0.04(-2.58%) |
Aug 26, 2022 | 1.630 | 1.688 | 1.520 | 1.550 | 97,132 | -0.07(-4.32%) |
Aug 25, 2022 | 1.700 | 1.700 | 1.600 | 1.620 | 40,874 | -0.05(-2.99%) |
Aug 24, 2022 | 1.520 | 1.670 | 1.510 | 1.670 | 123,237 | +0.13(+8.44%) |
Aug 23, 2022 | 1.540 | 1.580 | 1.504 | 1.540 | 44,801 | -0.03(-1.91%) |
Aug 22, 2022 | 1.580 | 1.580 | 1.540 | 1.570 | 24,224 | -0.01(-0.63%) |
Aug 19, 2022 | 1.700 | 1.740 | 1.550 | 1.580 | 89,509 | -0.15(-8.67%) |
Aug 18, 2022 | 1.680 | 1.830 | 1.670 | 1.730 | 271,261 | +0.01(+0.58%) |
Aug 17, 2022 | 1.680 | 1.730 | 1.670 | 1.720 | 29,231 | +0.00(+0.00%) |
Aug 16, 2022 | 1.810 | 1.810 | 1.680 | 1.720 | 50,290 | -0.09(-4.97%) |
Aug 15, 2022 | 1.700 | 1.840 | 1.670 | 1.810 | 136,657 | +0.09(+5.23%) |
Aug 12, 2022 | 1.690 | 1.800 | 1.680 | 1.720 | 80,632 | +0.07(+4.24%) |
Aug 11, 2022 | 1.770 | 1.790 | 1.620 | 1.650 | 99,948 | -0.05(-2.94%) |
Aug 10, 2022 | 1.660 | 1.800 | 1.600 | 1.700 | 134,893 | +0.04(+2.41%) |
Aug 09, 2022 | 1.800 | 1.800 | 1.630 | 1.660 | 80,644 | -0.11(-6.21%) |
Aug 08, 2022 | 1.650 | 1.960 | 1.600 | 1.770 | 514,322 | +0.16(+9.94%) |
Aug 05, 2022 | 1.710 | 1.715 | 1.600 | 1.610 | 268,485 | -0.09(-5.29%) |
Aug 04, 2022 | 1.610 | 1.750 | 1.530 | 1.700 | 587,689 | +0.21(+14.09%) |
Aug 03, 2022 | 1.550 | 1.560 | 1.420 | 1.490 | 172,883 | -0.06(-3.87%) |
Aug 02, 2022 | 1.610 | 1.690 | 1.550 | 1.550 | 56,844 | -0.04(-2.52%) |
Aug 01, 2022 | 1.630 | 1.700 | 1.570 | 1.590 | 19,695 | -0.02(-1.24%) |
Jul 29, 2022 | 1.640 | 1.650 | 1.560 | 1.610 | 36,553 | +0.01(+0.63%) |
Jul 28, 2022 | 1.650 | 1.679 | 1.571 | 1.600 | 50,328 | -0.04(-2.44%) |
Jul 27, 2022 | 1.650 | 1.742 | 1.630 | 1.640 | 70,480 | -0.04(-2.38%) |
Jul 26, 2022 | 1.750 | 1.750 | 1.650 | 1.680 | 41,954 | +0.03(+1.82%) |
Jul 25, 2022 | 1.770 | 1.795 | 1.650 | 1.650 | 53,814 | -0.09(-5.17%) |
Jul 22, 2022 | 1.880 | 1.910 | 1.730 | 1.740 | 78,717 | -0.17(-8.90%) |
Jul 21, 2022 | 1.900 | 1.930 | 1.898 | 1.910 | 19,446 | +0.00(+0.00%) |
Jul 20, 2022 | 2.090 | 2.165 | 1.880 | 1.910 | 144,765 | -0.19(-9.05%) |
Jul 19, 2022 | 2.050 | 2.140 | 2.024 | 2.100 | 30,122 | +0.02(+0.96%) |
Jul 18, 2022 | 1.780 | 2.190 | 1.690 | 2.080 | 245,942 | -0.22(-9.57%) |
Jul 15, 2022 | 2.380 | 2.440 | 2.280 | 2.300 | 80,546 | -0.09(-3.77%) |
Jul 14, 2022 | 2.330 | 2.400 | 2.300 | 2.390 | 32,594 | +0.04(+1.70%) |
Jul 13, 2022 | 2.240 | 2.430 | 2.160 | 2.350 | 62,063 | +0.08(+3.52%) |
Jul 12, 2022 | 2.200 | 2.280 | 2.180 | 2.270 | 47,232 | +0.06(+2.71%) |
Jul 11, 2022 | 2.150 | 2.300 | 2.150 | 2.210 | 60,204 | +0.03(+1.38%) |
Jul 08, 2022 | 2.150 | 2.185 | 2.080 | 2.180 | 36,780 | +0.02(+0.93%) |
Jul 07, 2022 | 2.050 | 2.170 | 2.040 | 2.160 | 52,851 | +0.09(+4.35%) |
Jul 06, 2022 | 2.010 | 2.100 | 2.010 | 2.070 | 38,442 | +0.06(+2.99%) |
Jul 05, 2022 | 2.040 | 2.100 | 1.950 | 2.010 | 172,082 | -0.06(-2.90%) |