Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.200 | 2.210 | 2.110 | 2.150 | 360,437 | -0.05(-2.27%) |
Oct 28, 2022 | 2.100 | 2.200 | 2.060 | 2.200 | 428,423 | +0.11(+5.26%) |
Oct 27, 2022 | 2.130 | 2.130 | 2.060 | 2.090 | 383,526 | -0.02(-0.95%) |
Oct 26, 2022 | 2.110 | 2.170 | 2.040 | 2.110 | 388,273 | +0.02(+0.96%) |
Oct 25, 2022 | 1.950 | 2.110 | 1.950 | 2.090 | 981,618 | +0.15(+7.73%) |
Oct 24, 2022 | 1.960 | 1.970 | 1.870 | 1.940 | 410,741 | +0.00(+0.00%) |
Oct 21, 2022 | 1.920 | 1.950 | 1.870 | 1.940 | 466,874 | +0.05(+2.65%) |
Oct 20, 2022 | 1.970 | 2.050 | 1.875 | 1.890 | 587,814 | -0.06(-3.08%) |
Oct 19, 2022 | 2.080 | 2.080 | 1.930 | 1.950 | 882,187 | -0.14(-6.70%) |
Oct 18, 2022 | 2.230 | 2.268 | 2.085 | 2.090 | 621,971 | -0.11(-5.00%) |
Oct 17, 2022 | 2.120 | 2.210 | 2.120 | 2.200 | 488,571 | +0.09(+4.27%) |
Oct 14, 2022 | 2.200 | 2.230 | 2.100 | 2.110 | 353,441 | -0.05(-2.31%) |
Oct 13, 2022 | 2.070 | 2.180 | 2.010 | 2.160 | 501,660 | +0.03(+1.41%) |
Oct 12, 2022 | 2.200 | 2.220 | 2.060 | 2.130 | 425,677 | -0.07(-3.18%) |
Oct 11, 2022 | 2.200 | 2.259 | 2.100 | 2.200 | 542,152 | +0.05(+2.33%) |
Oct 10, 2022 | 2.300 | 2.320 | 2.150 | 2.150 | 399,935 | -0.14(-6.11%) |
Oct 07, 2022 | 2.450 | 2.490 | 2.270 | 2.290 | 677,954 | -0.17(-6.91%) |
Oct 06, 2022 | 2.460 | 2.530 | 2.425 | 2.460 | 421,224 | -0.01(-0.40%) |
Oct 05, 2022 | 2.510 | 2.560 | 2.430 | 2.470 | 301,215 | -0.09(-3.52%) |
Oct 04, 2022 | 2.530 | 2.570 | 2.470 | 2.560 | 584,263 | +0.11(+4.49%) |
Oct 03, 2022 | 2.420 | 2.490 | 2.370 | 2.450 | 422,847 | +0.05(+2.08%) |
Sep 30, 2022 | 2.410 | 2.550 | 2.400 | 2.400 | 520,689 | -0.01(-0.41%) |
Sep 29, 2022 | 2.530 | 2.530 | 2.400 | 2.410 | 260,390 | -0.14(-5.49%) |
Sep 28, 2022 | 2.450 | 2.580 | 2.450 | 2.550 | 502,083 | +0.13(+5.37%) |
Sep 27, 2022 | 2.360 | 2.440 | 2.345 | 2.420 | 681,280 | +0.09(+3.86%) |
Sep 26, 2022 | 2.300 | 2.415 | 2.300 | 2.330 | 396,802 | +0.00(+0.00%) |
Sep 23, 2022 | 2.320 | 2.380 | 2.305 | 2.330 | 430,449 | -0.04(-1.69%) |
Sep 22, 2022 | 2.430 | 2.440 | 2.310 | 2.370 | 663,588 | -0.08(-3.27%) |
Sep 21, 2022 | 2.560 | 2.575 | 2.430 | 2.450 | 673,312 | -0.08(-3.16%) |
Sep 20, 2022 | 2.480 | 2.580 | 2.425 | 2.530 | 879,499 | +0.06(+2.43%) |
Sep 19, 2022 | 2.590 | 2.600 | 2.390 | 2.470 | 985,263 | -0.16(-6.08%) |
Sep 16, 2022 | 2.650 | 2.660 | 2.540 | 2.630 | 2,879,892 | -0.05(-1.87%) |
Sep 15, 2022 | 2.720 | 2.770 | 2.635 | 2.680 | 495,249 | -0.07(-2.55%) |
Sep 14, 2022 | 2.730 | 2.820 | 2.725 | 2.750 | 357,628 | +0.01(+0.36%) |
Sep 13, 2022 | 2.750 | 2.820 | 2.700 | 2.740 | 450,831 | -0.08(-2.84%) |
Sep 12, 2022 | 2.890 | 2.890 | 2.800 | 2.820 | 390,204 | -0.08(-2.76%) |
Sep 09, 2022 | 2.890 | 2.960 | 2.840 | 2.900 | 466,632 | +0.05(+1.75%) |
Sep 08, 2022 | 2.670 | 2.860 | 2.670 | 2.850 | 482,399 | +0.13(+4.78%) |
Sep 07, 2022 | 2.580 | 2.720 | 2.550 | 2.720 | 961,486 | +0.15(+5.84%) |
Sep 06, 2022 | 2.740 | 2.780 | 2.570 | 2.570 | 524,543 | -0.15(-5.51%) |
Sep 02, 2022 | 2.810 | 2.890 | 2.720 | 2.720 | 435,647 | -0.04(-1.45%) |
Sep 01, 2022 | 2.750 | 2.770 | 2.661 | 2.760 | 338,736 | +0.01(+0.36%) |
Aug 31, 2022 | 2.720 | 2.820 | 2.720 | 2.750 | 398,652 | +0.05(+1.85%) |
Aug 30, 2022 | 2.800 | 2.855 | 2.645 | 2.700 | 559,373 | -0.06(-2.17%) |
Aug 29, 2022 | 2.770 | 2.830 | 2.720 | 2.760 | 502,543 | -0.03(-1.08%) |
Aug 26, 2022 | 2.990 | 3.002 | 2.765 | 2.790 | 584,114 | -0.21(-7.00%) |
Aug 25, 2022 | 3.050 | 3.090 | 2.933 | 3.000 | 540,607 | -0.04(-1.32%) |
Aug 24, 2022 | 2.900 | 3.050 | 2.880 | 3.040 | 600,021 | +0.15(+5.19%) |
Aug 23, 2022 | 2.880 | 2.930 | 2.760 | 2.890 | 628,705 | +0.02(+0.70%) |
Aug 22, 2022 | 3.030 | 3.110 | 2.820 | 2.870 | 1,292,318 | -0.20(-6.51%) |
Aug 19, 2022 | 3.000 | 3.145 | 2.970 | 3.070 | 789,556 | -0.03(-0.97%) |
Aug 18, 2022 | 3.070 | 3.150 | 2.970 | 3.100 | 864,090 | +0.04(+1.31%) |
Aug 17, 2022 | 3.220 | 3.310 | 3.060 | 3.060 | 1,409,098 | -0.22(-6.71%) |
Aug 16, 2022 | 3.480 | 3.480 | 3.250 | 3.280 | 1,061,656 | -0.15(-4.37%) |
Aug 15, 2022 | 3.180 | 3.455 | 3.150 | 3.430 | 1,638,846 | +0.26(+8.20%) |
Aug 12, 2022 | 2.900 | 3.270 | 2.785 | 3.170 | 3,265,156 | +0.41(+14.86%) |
Aug 11, 2022 | 2.770 | 2.855 | 2.710 | 2.760 | 1,193,029 | -0.02(-0.72%) |
Aug 10, 2022 | 2.650 | 2.809 | 2.585 | 2.780 | 1,217,125 | +0.22(+8.59%) |
Aug 09, 2022 | 2.670 | 2.670 | 2.500 | 2.560 | 1,268,089 | -0.02(-0.78%) |
Aug 08, 2022 | 2.870 | 3.017 | 2.470 | 2.580 | 2,883,532 | -0.25(-8.83%) |
Aug 05, 2022 | 2.620 | 2.880 | 2.600 | 2.830 | 2,741,774 | +0.14(+5.20%) |
Aug 04, 2022 | 2.690 | 2.790 | 2.640 | 2.690 | 1,997,578 | +0.00(+0.00%) |
Aug 03, 2022 | 2.610 | 2.780 | 2.600 | 2.690 | 1,771,639 | +0.09(+3.46%) |
Aug 02, 2022 | 2.550 | 2.630 | 2.450 | 2.600 | 4,026,611 | +0.23(+9.70%) |