Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.460 | 2.460 | 2.280 | 2.310 | 17,648 | +0.03(+1.29%) |
Oct 28, 2022 | 2.309 | 2.400 | 2.160 | 2.281 | 24,073 | -0.01(-0.39%) |
Oct 27, 2022 | 2.280 | 2.418 | 2.246 | 2.290 | 11,130 | +0.00(+0.10%) |
Oct 26, 2022 | 2.220 | 2.459 | 2.220 | 2.287 | 42,157 | +0.07(+3.05%) |
Oct 25, 2022 | 2.220 | 2.340 | 2.135 | 2.219 | 28,037 | +0.03(+1.23%) |
Oct 24, 2022 | 2.460 | 2.460 | 2.161 | 2.192 | 17,383 | -0.12(-5.34%) |
Oct 21, 2022 | 2.287 | 2.627 | 2.281 | 2.316 | 31,276 | -0.08(-3.50%) |
Oct 20, 2022 | 2.340 | 2.508 | 2.341 | 2.400 | 11,614 | +0.06(+2.51%) |
Oct 19, 2022 | 2.520 | 2.643 | 2.340 | 2.341 | 22,522 | -0.18(-7.16%) |
Oct 18, 2022 | 2.520 | 2.669 | 2.400 | 2.522 | 23,299 | +0.05(+1.89%) |
Oct 17, 2022 | 2.580 | 2.579 | 2.400 | 2.475 | 23,457 | +0.10(+4.22%) |
Oct 14, 2022 | 2.468 | 2.687 | 2.344 | 2.375 | 28,886 | -0.09(-3.79%) |
Oct 13, 2022 | 2.520 | 2.624 | 2.315 | 2.468 | 23,340 | -0.12(-4.68%) |
Oct 12, 2022 | 2.589 | 2.868 | 2.520 | 2.590 | 18,113 | -0.05(-1.98%) |
Oct 11, 2022 | 2.830 | 2.936 | 2.641 | 2.642 | 24,295 | -0.11(-3.95%) |
Oct 10, 2022 | 2.880 | 2.940 | 2.700 | 2.750 | 18,934 | -0.01(-0.37%) |
Oct 07, 2022 | 2.850 | 2.940 | 2.760 | 2.761 | 25,485 | -0.12(-4.15%) |
Oct 06, 2022 | 2.766 | 2.954 | 2.766 | 2.880 | 27,528 | -0.02(-0.62%) |
Oct 05, 2022 | 3.000 | 3.000 | 2.850 | 2.898 | 32,107 | -0.04(-1.53%) |
Oct 04, 2022 | 2.970 | 3.048 | 2.766 | 2.943 | 82,963 | +0.11(+3.83%) |
Oct 03, 2022 | 2.934 | 3.000 | 2.805 | 2.834 | 69,916 | +0.01(+0.51%) |
Sep 30, 2022 | 3.060 | 3.076 | 2.766 | 2.820 | 34,757 | -0.27(-8.67%) |
Sep 29, 2022 | 3.240 | 3.240 | 3.025 | 3.088 | 53,483 | +0.06(+2.06%) |
Sep 28, 2022 | 3.120 | 3.235 | 2.916 | 3.025 | 23,368 | -0.02(-0.49%) |
Sep 27, 2022 | 3.056 | 3.120 | 2.940 | 3.040 | 28,825 | +0.13(+4.35%) |
Sep 26, 2022 | 2.880 | 3.056 | 2.735 | 2.914 | 34,038 | -0.01(-0.33%) |
Sep 23, 2022 | 3.311 | 3.324 | 2.790 | 2.923 | 49,684 | -0.37(-11.26%) |
Sep 22, 2022 | 3.420 | 3.480 | 3.246 | 3.294 | 30,998 | -0.12(-3.63%) |
Sep 21, 2022 | 3.600 | 3.600 | 3.348 | 3.418 | 25,385 | -0.19(-5.32%) |
Sep 20, 2022 | 3.360 | 3.778 | 3.300 | 3.610 | 53,325 | +0.07(+1.97%) |
Sep 19, 2022 | 3.780 | 3.803 | 3.396 | 3.541 | 69,007 | -0.24(-6.33%) |
Sep 16, 2022 | 4.020 | 4.127 | 3.780 | 3.780 | 55,277 | -0.25(-6.29%) |
Sep 15, 2022 | 4.020 | 4.199 | 3.990 | 4.034 | 23,899 | +0.03(+0.64%) |
Sep 14, 2022 | 3.960 | 4.159 | 3.900 | 4.008 | 56,701 | -0.05(-1.20%) |
Sep 13, 2022 | 4.031 | 4.200 | 3.960 | 4.057 | 26,226 | -0.06(-1.46%) |
Sep 12, 2022 | 4.140 | 4.260 | 4.087 | 4.117 | 44,164 | -0.00(-0.04%) |
Sep 09, 2022 | 4.140 | 4.259 | 4.046 | 4.118 | 57,648 | -0.14(-3.26%) |
Sep 08, 2022 | 4.080 | 4.257 | 3.960 | 4.257 | 45,491 | +0.15(+3.67%) |
Sep 07, 2022 | 4.279 | 4.279 | 3.973 | 4.106 | 60,831 | -0.09(-2.23%) |
Sep 06, 2022 | 4.560 | 4.560 | 4.140 | 4.200 | 48,635 | -0.26(-5.88%) |
Sep 02, 2022 | 4.200 | 4.470 | 4.080 | 4.462 | 71,808 | +0.26(+6.24%) |
Sep 01, 2022 | 3.900 | 4.259 | 3.840 | 4.200 | 102,506 | +0.30(+7.63%) |
Aug 31, 2022 | 3.956 | 4.074 | 3.900 | 3.902 | 41,418 | -0.06(-1.48%) |
Aug 30, 2022 | 3.900 | 4.074 | 3.796 | 3.961 | 53,587 | +0.05(+1.40%) |
Aug 29, 2022 | 3.900 | 4.019 | 3.780 | 3.907 | 36,869 | +0.00(+0.00%) |
Aug 26, 2022 | 4.140 | 4.200 | 3.901 | 3.907 | 75,032 | -0.23(-5.64%) |
Aug 25, 2022 | 4.151 | 4.201 | 4.037 | 4.140 | 53,102 | +0.01(+0.31%) |
Aug 24, 2022 | 4.020 | 4.188 | 4.020 | 4.127 | 54,400 | +0.10(+2.41%) |
Aug 23, 2022 | 4.109 | 4.127 | 3.906 | 4.030 | 110,857 | +0.01(+0.22%) |
Aug 22, 2022 | 4.260 | 4.426 | 3.987 | 4.021 | 89,426 | -0.33(-7.60%) |
Aug 19, 2022 | 4.320 | 4.440 | 4.230 | 4.352 | 77,140 | -0.11(-2.54%) |
Aug 18, 2022 | 4.611 | 4.679 | 4.384 | 4.465 | 123,827 | -0.16(-3.41%) |
Aug 17, 2022 | 4.680 | 4.800 | 4.501 | 4.623 | 130,945 | -0.18(-3.80%) |
Aug 16, 2022 | 4.867 | 5.041 | 4.627 | 4.805 | 190,943 | -0.29(-5.63%) |
Aug 15, 2022 | 5.160 | 5.220 | 4.742 | 5.092 | 192,732 | -0.19(-3.56%) |
Aug 12, 2022 | 4.800 | 5.460 | 4.644 | 5.280 | 497,120 | +0.38(+7.65%) |
Aug 11, 2022 | 4.636 | 4.919 | 4.620 | 4.905 | 253,236 | +0.07(+1.45%) |
Aug 10, 2022 | 4.320 | 4.860 | 4.200 | 4.835 | 554,383 | +0.09(+2.00%) |
Aug 09, 2022 | 5.278 | 5.279 | 4.260 | 4.740 | 3,161,372 | +0.66(+16.13%) |
Aug 08, 2022 | 4.261 | 4.261 | 3.966 | 4.082 | 287,328 | -0.09(-2.10%) |
Aug 05, 2022 | 4.278 | 4.379 | 4.110 | 4.169 | 210,326 | -0.11(-2.54%) |
Aug 04, 2022 | 4.440 | 4.426 | 3.966 | 4.278 | 525,422 | +0.04(+0.83%) |
Aug 03, 2022 | 4.800 | 5.220 | 4.050 | 4.243 | 898,313 | -0.32(-6.94%) |
Aug 02, 2022 | 5.340 | 5.430 | 4.320 | 4.559 | 1,573,086 | -3.54(-43.72%) |