Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.150 | 2.185 | 2.070 | 2.080 | 10,469 | -0.07(-3.26%) |
Oct 28, 2022 | 2.131 | 2.250 | 2.130 | 2.150 | 10,277 | -0.04(-1.83%) |
Oct 27, 2022 | 2.380 | 2.380 | 2.100 | 2.190 | 38,876 | -0.19(-7.98%) |
Oct 26, 2022 | 2.340 | 2.400 | 2.270 | 2.380 | 12,567 | +0.07(+3.03%) |
Oct 25, 2022 | 2.190 | 2.370 | 2.180 | 2.310 | 8,448 | +0.09(+4.05%) |
Oct 24, 2022 | 2.230 | 2.280 | 2.160 | 2.220 | 14,579 | -0.02(-0.89%) |
Oct 21, 2022 | 2.410 | 2.410 | 2.220 | 2.240 | 9,233 | -0.08(-3.45%) |
Oct 20, 2022 | 2.231 | 2.390 | 2.220 | 2.320 | 27,796 | +0.07(+3.11%) |
Oct 19, 2022 | 2.250 | 2.310 | 2.187 | 2.250 | 16,455 | -0.01(-0.44%) |
Oct 18, 2022 | 2.310 | 2.340 | 2.139 | 2.260 | 18,359 | +0.09(+4.15%) |
Oct 17, 2022 | 2.400 | 2.400 | 2.140 | 2.170 | 19,361 | -0.09(-3.98%) |
Oct 14, 2022 | 2.440 | 2.450 | 2.180 | 2.260 | 38,369 | -0.01(-0.44%) |
Oct 13, 2022 | 2.155 | 2.335 | 2.120 | 2.270 | 14,505 | +0.01(+0.45%) |
Oct 12, 2022 | 2.210 | 2.290 | 2.020 | 2.260 | 11,232 | -0.03(-1.31%) |
Oct 11, 2022 | 2.380 | 2.480 | 2.230 | 2.290 | 83,365 | -0.08(-3.38%) |
Oct 10, 2022 | 2.030 | 2.390 | 2.014 | 2.370 | 71,897 | +0.35(+17.33%) |
Oct 07, 2022 | 2.120 | 2.217 | 1.925 | 2.020 | 78,611 | -0.12(-5.61%) |
Oct 06, 2022 | 1.770 | 2.180 | 1.770 | 2.140 | 147,722 | +0.28(+15.05%) |
Oct 05, 2022 | 1.630 | 1.942 | 1.560 | 1.860 | 114,730 | +0.25(+15.53%) |
Oct 04, 2022 | 1.560 | 1.671 | 1.520 | 1.610 | 60,028 | +0.07(+4.55%) |
Oct 03, 2022 | 1.570 | 1.570 | 1.520 | 1.540 | 26,805 | -0.03(-1.91%) |
Sep 30, 2022 | 1.520 | 1.620 | 1.520 | 1.570 | 24,328 | +0.04(+2.61%) |
Sep 29, 2022 | 1.590 | 1.655 | 1.520 | 1.530 | 21,704 | -0.11(-6.71%) |
Sep 28, 2022 | 1.730 | 1.809 | 1.610 | 1.640 | 44,334 | -0.05(-2.96%) |
Sep 27, 2022 | 1.630 | 1.970 | 1.580 | 1.690 | 154,328 | +0.10(+6.29%) |
Sep 26, 2022 | 1.580 | 1.655 | 1.570 | 1.590 | 20,523 | -0.04(-2.45%) |
Sep 23, 2022 | 1.610 | 1.700 | 1.570 | 1.630 | 27,420 | -0.04(-2.40%) |
Sep 22, 2022 | 1.830 | 1.840 | 1.601 | 1.670 | 55,614 | -0.14(-7.73%) |
Sep 21, 2022 | 1.920 | 1.940 | 1.810 | 1.810 | 54,512 | -0.17(-8.59%) |
Sep 20, 2022 | 1.950 | 2.030 | 1.880 | 1.980 | 182,321 | +0.04(+2.06%) |
Sep 19, 2022 | 2.000 | 2.020 | 1.880 | 1.940 | 99,773 | +0.04(+2.11%) |
Sep 16, 2022 | 2.120 | 2.230 | 1.880 | 1.900 | 76,159 | -0.28(-12.84%) |
Sep 15, 2022 | 2.100 | 2.292 | 2.090 | 2.180 | 55,249 | +0.10(+4.81%) |
Sep 14, 2022 | 2.110 | 2.110 | 1.980 | 2.080 | 55,607 | +0.02(+0.97%) |
Sep 13, 2022 | 2.220 | 2.220 | 2.060 | 2.060 | 48,159 | -0.16(-7.21%) |
Sep 12, 2022 | 2.220 | 2.240 | 2.169 | 2.220 | 36,675 | +0.05(+2.30%) |
Sep 09, 2022 | 2.170 | 2.220 | 2.140 | 2.170 | 52,636 | +0.03(+1.40%) |
Sep 08, 2022 | 2.390 | 2.390 | 2.060 | 2.140 | 189,903 | -0.23(-9.70%) |
Sep 07, 2022 | 2.360 | 2.410 | 2.350 | 2.370 | 14,261 | +0.01(+0.42%) |
Sep 06, 2022 | 2.400 | 2.449 | 2.350 | 2.360 | 40,054 | -0.09(-3.67%) |
Sep 02, 2022 | 2.520 | 2.550 | 2.420 | 2.450 | 74,493 | -0.15(-5.77%) |
Sep 01, 2022 | 2.520 | 2.630 | 2.450 | 2.600 | 72,140 | -0.05(-1.89%) |
Aug 31, 2022 | 2.600 | 2.800 | 2.420 | 2.650 | 184,051 | +0.10(+3.92%) |
Aug 30, 2022 | 2.710 | 2.920 | 2.500 | 2.550 | 707,149 | -0.13(-4.85%) |
Aug 29, 2022 | 2.690 | 2.790 | 2.630 | 2.680 | 39,897 | +0.08(+3.08%) |
Aug 26, 2022 | 3.180 | 3.320 | 2.330 | 2.600 | 372,912 | -0.63(-19.50%) |
Aug 25, 2022 | 3.300 | 3.400 | 3.110 | 3.230 | 67,491 | +0.00(+0.00%) |
Aug 24, 2022 | 3.120 | 3.300 | 3.050 | 3.230 | 76,562 | +0.11(+3.53%) |
Aug 23, 2022 | 3.100 | 3.120 | 3.020 | 3.120 | 56,811 | -0.01(-0.32%) |
Aug 22, 2022 | 3.230 | 3.470 | 3.080 | 3.130 | 182,443 | -0.24(-7.12%) |
Aug 19, 2022 | 3.470 | 3.470 | 3.270 | 3.370 | 25,063 | -0.06(-1.75%) |
Aug 18, 2022 | 3.530 | 3.530 | 3.250 | 3.430 | 46,525 | -0.10(-2.83%) |
Aug 17, 2022 | 3.630 | 3.660 | 3.450 | 3.530 | 28,674 | -0.09(-2.49%) |
Aug 16, 2022 | 3.750 | 3.760 | 3.501 | 3.620 | 50,126 | +0.02(+0.56%) |
Aug 15, 2022 | 3.770 | 3.790 | 3.518 | 3.600 | 106,412 | -0.13(-3.49%) |
Aug 12, 2022 | 3.880 | 3.960 | 3.600 | 3.730 | 119,621 | -0.22(-5.57%) |
Aug 11, 2022 | 3.680 | 4.330 | 3.420 | 3.950 | 816,334 | +0.26(+6.97%) |
Aug 10, 2022 | 3.720 | 3.810 | 3.600 | 3.693 | 69,305 | -0.05(-1.26%) |
Aug 09, 2022 | 3.710 | 3.850 | 3.560 | 3.740 | 146,090 | -0.07(-1.84%) |
Aug 08, 2022 | 3.780 | 3.890 | 3.620 | 3.810 | 200,237 | +0.20(+5.54%) |
Aug 05, 2022 | 3.460 | 3.730 | 3.300 | 3.610 | 284,622 | +0.18(+5.25%) |
Aug 04, 2022 | 3.190 | 3.553 | 3.110 | 3.430 | 544,444 | +0.19(+5.86%) |
Aug 03, 2022 | 2.850 | 3.650 | 2.750 | 3.240 | 1,831,163 | +0.40(+13.99%) |
Aug 02, 2022 | 2.700 | 2.900 | 2.680 | 2.842 | 256,586 | +0.10(+3.73%) |