Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.420 | 1.460 | 1.370 | 1.460 | 338,017 | +0.03(+2.10%) |
Oct 28, 2022 | 1.380 | 1.430 | 1.360 | 1.430 | 140,987 | +0.07(+5.15%) |
Oct 27, 2022 | 1.410 | 1.430 | 1.360 | 1.360 | 66,612 | -0.05(-3.55%) |
Oct 26, 2022 | 1.410 | 1.474 | 1.390 | 1.410 | 132,665 | -0.02(-1.40%) |
Oct 25, 2022 | 1.360 | 1.450 | 1.350 | 1.430 | 279,892 | +0.10(+7.52%) |
Oct 24, 2022 | 1.430 | 1.431 | 1.330 | 1.330 | 222,472 | -0.11(-7.64%) |
Oct 21, 2022 | 1.410 | 1.442 | 1.380 | 1.440 | 67,684 | +0.04(+2.86%) |
Oct 20, 2022 | 1.440 | 1.470 | 1.400 | 1.400 | 142,691 | -0.03(-2.10%) |
Oct 19, 2022 | 1.470 | 1.470 | 1.430 | 1.430 | 132,531 | -0.04(-2.72%) |
Oct 18, 2022 | 1.440 | 1.480 | 1.430 | 1.470 | 134,049 | +0.03(+2.08%) |
Oct 17, 2022 | 1.390 | 1.460 | 1.390 | 1.440 | 187,926 | +0.06(+4.35%) |
Oct 14, 2022 | 1.400 | 1.420 | 1.360 | 1.380 | 83,677 | -0.03(-2.13%) |
Oct 13, 2022 | 1.380 | 1.410 | 1.300 | 1.410 | 318,765 | +0.01(+0.71%) |
Oct 12, 2022 | 1.360 | 1.410 | 1.350 | 1.400 | 103,436 | +0.05(+3.70%) |
Oct 11, 2022 | 1.420 | 1.460 | 1.350 | 1.350 | 238,778 | -0.08(-5.59%) |
Oct 10, 2022 | 1.450 | 1.460 | 1.410 | 1.430 | 105,311 | -0.01(-0.69%) |
Oct 07, 2022 | 1.520 | 1.550 | 1.420 | 1.440 | 567,593 | -0.06(-4.00%) |
Oct 06, 2022 | 1.420 | 1.550 | 1.380 | 1.500 | 664,929 | +0.10(+7.14%) |
Oct 05, 2022 | 1.400 | 1.430 | 1.370 | 1.400 | 220,294 | -0.03(-2.10%) |
Oct 04, 2022 | 1.400 | 1.440 | 1.400 | 1.430 | 114,476 | +0.01(+0.70%) |
Oct 03, 2022 | 1.420 | 1.450 | 1.390 | 1.420 | 178,184 | +0.02(+1.43%) |
Sep 30, 2022 | 1.380 | 1.420 | 1.360 | 1.400 | 167,443 | +0.03(+2.19%) |
Sep 29, 2022 | 1.420 | 1.420 | 1.321 | 1.370 | 333,668 | -0.04(-2.84%) |
Sep 28, 2022 | 1.400 | 1.430 | 1.380 | 1.410 | 222,030 | -0.01(-0.70%) |
Sep 27, 2022 | 1.400 | 1.430 | 1.380 | 1.420 | 214,891 | +0.03(+2.16%) |
Sep 26, 2022 | 1.420 | 1.430 | 1.360 | 1.390 | 100,357 | +0.00(+0.00%) |
Sep 23, 2022 | 1.430 | 1.430 | 1.370 | 1.390 | 224,717 | -0.02(-1.42%) |
Sep 22, 2022 | 1.430 | 1.490 | 1.390 | 1.410 | 200,989 | -0.02(-1.40%) |
Sep 21, 2022 | 1.420 | 1.460 | 1.380 | 1.430 | 326,584 | +0.04(+2.88%) |
Sep 20, 2022 | 1.490 | 1.490 | 1.390 | 1.390 | 199,423 | -0.08(-5.44%) |
Sep 19, 2022 | 1.450 | 1.510 | 1.430 | 1.470 | 237,747 | +0.01(+0.68%) |
Sep 16, 2022 | 1.440 | 1.490 | 1.410 | 1.460 | 254,176 | +0.00(+0.00%) |
Sep 15, 2022 | 1.550 | 1.590 | 1.430 | 1.460 | 1,145,440 | -0.04(-2.67%) |
Sep 14, 2022 | 1.450 | 1.500 | 1.400 | 1.500 | 2,951,981 | +0.05(+3.45%) |
Sep 13, 2022 | 1.490 | 1.503 | 1.430 | 1.450 | 142,571 | -0.07(-4.61%) |
Sep 12, 2022 | 1.520 | 1.540 | 1.466 | 1.520 | 167,322 | +0.01(+0.66%) |
Sep 09, 2022 | 1.440 | 1.510 | 1.440 | 1.510 | 136,216 | +0.08(+5.59%) |
Sep 08, 2022 | 1.400 | 1.430 | 1.370 | 1.430 | 46,790 | +0.02(+1.42%) |
Sep 07, 2022 | 1.380 | 1.410 | 1.360 | 1.410 | 114,455 | +0.03(+2.17%) |
Sep 06, 2022 | 1.410 | 1.440 | 1.380 | 1.380 | 121,661 | -0.04(-2.82%) |
Sep 02, 2022 | 1.440 | 1.490 | 1.420 | 1.420 | 156,859 | -0.04(-2.74%) |
Sep 01, 2022 | 1.510 | 1.510 | 1.420 | 1.460 | 95,617 | -0.03(-2.01%) |
Aug 31, 2022 | 1.420 | 1.490 | 1.420 | 1.490 | 175,936 | +0.07(+4.93%) |
Aug 30, 2022 | 1.490 | 1.500 | 1.410 | 1.420 | 76,208 | -0.05(-3.40%) |
Aug 29, 2022 | 1.400 | 1.490 | 1.380 | 1.470 | 87,207 | +0.04(+2.80%) |
Aug 26, 2022 | 1.500 | 1.540 | 1.420 | 1.430 | 95,640 | -0.08(-5.30%) |
Aug 25, 2022 | 1.400 | 1.514 | 1.400 | 1.510 | 109,033 | +0.10(+7.09%) |
Aug 24, 2022 | 1.360 | 1.410 | 1.350 | 1.410 | 94,802 | +0.04(+2.92%) |
Aug 23, 2022 | 1.410 | 1.430 | 1.370 | 1.370 | 84,660 | -0.02(-1.44%) |
Aug 22, 2022 | 1.450 | 1.470 | 1.360 | 1.390 | 221,131 | -0.04(-2.80%) |
Aug 19, 2022 | 1.480 | 1.510 | 1.430 | 1.430 | 171,112 | -0.04(-2.72%) |
Aug 18, 2022 | 1.440 | 1.500 | 1.440 | 1.470 | 192,237 | +0.04(+2.80%) |
Aug 17, 2022 | 1.480 | 1.500 | 1.430 | 1.430 | 141,157 | -0.05(-3.38%) |
Aug 16, 2022 | 1.490 | 1.510 | 1.470 | 1.480 | 134,515 | -0.01(-0.67%) |
Aug 15, 2022 | 1.500 | 1.510 | 1.468 | 1.490 | 220,361 | -0.01(-0.67%) |
Aug 12, 2022 | 1.470 | 1.500 | 1.460 | 1.500 | 98,124 | +0.04(+2.74%) |
Aug 11, 2022 | 1.490 | 1.500 | 1.450 | 1.460 | 112,984 | -0.01(-0.68%) |
Aug 10, 2022 | 1.460 | 1.470 | 1.420 | 1.470 | 148,727 | +0.03(+2.08%) |
Aug 09, 2022 | 1.450 | 1.468 | 1.410 | 1.440 | 118,047 | -0.03(-2.04%) |
Aug 08, 2022 | 1.450 | 1.530 | 1.430 | 1.470 | 418,158 | +0.02(+1.38%) |
Aug 05, 2022 | 1.450 | 1.450 | 1.400 | 1.450 | 149,392 | -0.01(-0.68%) |
Aug 04, 2022 | 1.480 | 1.480 | 1.430 | 1.460 | 119,815 | +0.00(+0.00%) |
Aug 03, 2022 | 1.470 | 1.487 | 1.440 | 1.460 | 108,601 | -0.02(-1.35%) |
Aug 02, 2022 | 1.490 | 1.490 | 1.450 | 1.480 | 195,163 | +0.01(+0.68%) |