Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.530 | 1.640 | 1.470 | 1.570 | 1,808,236 | +0.02(+1.29%) |
Sep 29, 2022 | 1.610 | 1.800 | 1.470 | 1.550 | 54,655,564 | +0.36(+30.25%) |
Sep 28, 2022 | 1.250 | 1.300 | 1.190 | 1.190 | 166,319 | -0.04(-3.25%) |
Sep 27, 2022 | 1.280 | 1.330 | 1.200 | 1.230 | 81,541 | -0.08(-6.11%) |
Sep 26, 2022 | 1.300 | 1.330 | 1.270 | 1.310 | 40,795 | -0.02(-1.50%) |
Sep 23, 2022 | 1.340 | 1.370 | 1.210 | 1.330 | 152,159 | -0.02(-1.48%) |
Sep 22, 2022 | 1.450 | 1.460 | 1.330 | 1.350 | 101,447 | -0.06(-4.26%) |
Sep 21, 2022 | 1.400 | 1.500 | 1.400 | 1.410 | 59,568 | +0.01(+0.71%) |
Sep 20, 2022 | 1.450 | 1.450 | 1.390 | 1.400 | 30,405 | -0.05(-3.45%) |
Sep 19, 2022 | 1.490 | 1.560 | 1.430 | 1.450 | 57,928 | -0.03(-2.03%) |
Sep 16, 2022 | 1.460 | 1.560 | 1.432 | 1.480 | 163,053 | -0.03(-1.99%) |
Sep 15, 2022 | 1.430 | 1.540 | 1.406 | 1.510 | 72,258 | +0.06(+4.14%) |
Sep 14, 2022 | 1.390 | 1.480 | 1.390 | 1.450 | 60,816 | -0.04(-2.68%) |
Sep 13, 2022 | 1.520 | 1.520 | 1.420 | 1.490 | 123,786 | +0.02(+1.36%) |
Sep 12, 2022 | 1.480 | 1.480 | 1.390 | 1.470 | 127,215 | +0.05(+3.52%) |
Sep 09, 2022 | 1.350 | 1.480 | 1.312 | 1.420 | 281,092 | +0.11(+8.40%) |
Sep 08, 2022 | 1.280 | 1.340 | 1.231 | 1.310 | 134,780 | +0.05(+3.97%) |
Sep 07, 2022 | 1.260 | 1.280 | 1.240 | 1.260 | 166,703 | +0.01(+0.80%) |
Sep 06, 2022 | 1.500 | 1.490 | 1.250 | 1.250 | 380,400 | -0.21(-14.38%) |
Sep 02, 2022 | 1.540 | 1.570 | 1.430 | 1.460 | 156,099 | -0.05(-3.31%) |
Sep 01, 2022 | 1.520 | 1.570 | 1.490 | 1.510 | 129,720 | -0.03(-1.95%) |
Aug 31, 2022 | 1.580 | 1.580 | 1.490 | 1.540 | 104,504 | -0.04(-2.53%) |
Aug 30, 2022 | 1.570 | 1.630 | 1.560 | 1.580 | 176,748 | +0.01(+0.64%) |
Aug 29, 2022 | 1.530 | 1.570 | 1.470 | 1.570 | 265,354 | +0.04(+2.61%) |
Aug 26, 2022 | 1.490 | 1.540 | 1.450 | 1.530 | 291,551 | +0.02(+1.32%) |
Aug 25, 2022 | 1.400 | 1.540 | 1.380 | 1.510 | 335,238 | +0.12(+8.63%) |
Aug 24, 2022 | 1.400 | 1.440 | 1.370 | 1.390 | 218,883 | -0.01(-0.71%) |
Aug 23, 2022 | 1.500 | 1.530 | 1.380 | 1.400 | 360,253 | -0.11(-7.28%) |
Aug 22, 2022 | 1.580 | 1.700 | 1.480 | 1.510 | 395,218 | -0.06(-3.82%) |
Aug 19, 2022 | 1.700 | 1.700 | 1.570 | 1.570 | 290,453 | -0.12(-7.10%) |
Aug 18, 2022 | 1.710 | 1.750 | 1.640 | 1.690 | 354,544 | -0.05(-2.87%) |
Aug 17, 2022 | 1.790 | 1.800 | 1.700 | 1.740 | 331,774 | -0.05(-2.79%) |
Aug 16, 2022 | 1.970 | 1.970 | 1.764 | 1.790 | 801,764 | -0.17(-8.67%) |
Aug 15, 2022 | 1.950 | 1.980 | 1.871 | 1.960 | 297,504 | +0.04(+2.08%) |
Aug 12, 2022 | 1.870 | 2.000 | 1.860 | 1.920 | 458,606 | -0.01(-0.52%) |
Aug 11, 2022 | 2.020 | 2.060 | 1.880 | 1.930 | 712,809 | -0.07(-3.50%) |
Aug 10, 2022 | 2.250 | 2.280 | 1.890 | 2.000 | 1,560,778 | -0.74(-27.01%) |
Aug 09, 2022 | 2.710 | 2.910 | 2.470 | 2.740 | 1,211,046 | +0.00(+0.00%) |
Aug 08, 2022 | 3.010 | 3.310 | 2.611 | 2.740 | 1,946,076 | +0.04(+1.48%) |
Aug 05, 2022 | 2.410 | 4.340 | 2.380 | 2.700 | 10,936,562 | +0.29(+12.03%) |
Aug 04, 2022 | 2.410 | 2.450 | 2.330 | 2.410 | 402,245 | +0.01(+0.42%) |
Aug 03, 2022 | 2.430 | 2.529 | 2.370 | 2.400 | 290,311 | -0.06(-2.44%) |
Aug 02, 2022 | 2.450 | 2.481 | 2.330 | 2.460 | 188,204 | +0.01(+0.41%) |
Aug 01, 2022 | 2.590 | 2.640 | 2.360 | 2.450 | 115,457 | -0.09(-3.54%) |
Jul 29, 2022 | 2.670 | 2.729 | 2.510 | 2.540 | 99,074 | -0.14(-5.22%) |
Jul 28, 2022 | 2.750 | 2.750 | 2.550 | 2.680 | 75,774 | -0.09(-3.25%) |
Jul 27, 2022 | 2.820 | 2.890 | 2.640 | 2.770 | 155,156 | -0.09(-3.15%) |
Jul 26, 2022 | 2.690 | 2.950 | 2.440 | 2.860 | 298,189 | +0.12(+4.38%) |
Jul 25, 2022 | 2.870 | 2.870 | 2.700 | 2.740 | 113,111 | +0.02(+0.74%) |
Jul 22, 2022 | 3.480 | 3.480 | 2.680 | 2.720 | 518,735 | -0.71(-20.70%) |
Jul 21, 2022 | 3.520 | 3.570 | 3.414 | 3.430 | 77,534 | -0.07(-2.00%) |
Jul 20, 2022 | 3.600 | 3.640 | 3.460 | 3.500 | 91,084 | -0.11(-3.05%) |
Jul 19, 2022 | 3.690 | 3.690 | 3.580 | 3.610 | 76,796 | -0.02(-0.55%) |
Jul 18, 2022 | 3.670 | 3.771 | 3.580 | 3.630 | 165,056 | +0.02(+0.55%) |
Jul 15, 2022 | 3.610 | 3.830 | 3.520 | 3.610 | 249,062 | -0.03(-0.82%) |
Jul 14, 2022 | 3.590 | 3.780 | 3.460 | 3.640 | 323,882 | +0.03(+0.83%) |
Jul 13, 2022 | 3.510 | 3.680 | 3.440 | 3.610 | 91,281 | +0.10(+2.85%) |
Jul 12, 2022 | 3.650 | 3.650 | 3.460 | 3.510 | 84,388 | -0.10(-2.77%) |
Jul 11, 2022 | 3.670 | 3.760 | 3.570 | 3.610 | 95,964 | -0.08(-2.17%) |
Jul 08, 2022 | 3.690 | 3.840 | 3.635 | 3.690 | 115,465 | +0.05(+1.37%) |
Jul 07, 2022 | 3.660 | 3.760 | 3.580 | 3.640 | 81,658 | +0.00(+0.00%) |
Jul 06, 2022 | 3.660 | 3.745 | 3.570 | 3.640 | 48,685 | -0.03(-0.82%) |
Jul 05, 2022 | 3.680 | 3.710 | 3.500 | 3.670 | 108,143 | +0.00(+0.00%) |