Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.900 | 2.900 | 2.750 | 2.770 | 54,632 | -0.09(-3.15%) |
Oct 28, 2022 | 2.860 | 2.900 | 2.690 | 2.860 | 81,981 | +0.15(+5.54%) |
Oct 27, 2022 | 2.830 | 2.984 | 2.710 | 2.710 | 85,673 | -0.17(-5.90%) |
Oct 26, 2022 | 2.740 | 3.040 | 2.720 | 2.880 | 134,803 | +0.10(+3.60%) |
Oct 25, 2022 | 2.700 | 2.860 | 2.650 | 2.780 | 62,808 | +0.12(+4.51%) |
Oct 24, 2022 | 2.850 | 2.870 | 2.540 | 2.660 | 115,058 | -0.18(-6.34%) |
Oct 21, 2022 | 2.830 | 2.875 | 2.720 | 2.840 | 50,194 | +0.01(+0.35%) |
Oct 20, 2022 | 2.960 | 2.960 | 2.710 | 2.830 | 61,745 | +0.04(+1.43%) |
Oct 19, 2022 | 2.840 | 2.980 | 2.770 | 2.790 | 67,916 | -0.15(-5.10%) |
Oct 18, 2022 | 3.030 | 3.090 | 2.880 | 2.940 | 179,862 | +0.06(+2.08%) |
Oct 17, 2022 | 2.860 | 2.930 | 2.800 | 2.880 | 82,833 | +0.12(+4.35%) |
Oct 14, 2022 | 3.010 | 3.020 | 2.720 | 2.760 | 92,469 | -0.29(-9.51%) |
Oct 13, 2022 | 2.760 | 3.120 | 2.760 | 3.050 | 178,915 | +0.17(+5.90%) |
Oct 12, 2022 | 2.890 | 2.980 | 2.760 | 2.880 | 130,747 | -0.05(-1.71%) |
Oct 11, 2022 | 2.860 | 3.070 | 2.830 | 2.930 | 79,202 | +0.11(+3.90%) |
Oct 10, 2022 | 2.860 | 2.941 | 2.770 | 2.820 | 63,649 | +0.01(+0.36%) |
Oct 07, 2022 | 3.000 | 3.070 | 2.810 | 2.810 | 95,477 | -0.23(-7.57%) |
Oct 06, 2022 | 3.260 | 3.270 | 3.025 | 3.040 | 208,629 | -0.17(-5.30%) |
Oct 05, 2022 | 3.180 | 3.289 | 3.110 | 3.210 | 69,111 | -0.04(-1.23%) |
Oct 04, 2022 | 3.060 | 3.299 | 2.900 | 3.250 | 205,431 | +0.29(+9.80%) |
Oct 03, 2022 | 3.120 | 3.160 | 2.850 | 2.960 | 193,715 | -0.28(-8.64%) |
Sep 30, 2022 | 3.120 | 3.320 | 3.070 | 3.240 | 247,324 | +0.09(+2.86%) |
Sep 29, 2022 | 3.140 | 3.250 | 2.950 | 3.150 | 229,859 | +0.05(+1.61%) |
Sep 28, 2022 | 2.890 | 3.150 | 2.790 | 3.100 | 176,768 | +0.20(+6.90%) |
Sep 27, 2022 | 2.820 | 3.040 | 2.760 | 2.900 | 204,484 | +0.14(+5.07%) |
Sep 26, 2022 | 2.560 | 2.940 | 2.530 | 2.760 | 317,307 | +0.18(+6.98%) |
Sep 23, 2022 | 2.560 | 2.680 | 2.530 | 2.580 | 214,590 | -0.07(-2.64%) |
Sep 22, 2022 | 2.820 | 2.990 | 2.600 | 2.650 | 250,927 | -0.21(-7.34%) |
Sep 21, 2022 | 3.110 | 3.178 | 2.860 | 2.860 | 296,682 | -0.30(-9.49%) |
Sep 20, 2022 | 3.160 | 3.329 | 3.110 | 3.160 | 157,249 | -0.07(-2.17%) |
Sep 19, 2022 | 3.240 | 3.310 | 3.100 | 3.230 | 190,669 | -0.09(-2.71%) |
Sep 16, 2022 | 3.670 | 3.700 | 3.270 | 3.320 | 550,801 | -0.40(-10.75%) |
Sep 15, 2022 | 3.900 | 3.970 | 3.610 | 3.720 | 569,032 | -0.26(-6.53%) |
Sep 14, 2022 | 4.100 | 4.280 | 3.790 | 3.980 | 550,083 | -0.12(-2.93%) |
Sep 13, 2022 | 4.350 | 4.480 | 4.010 | 4.100 | 490,510 | -0.34(-7.66%) |
Sep 12, 2022 | 4.360 | 4.580 | 4.240 | 4.440 | 716,931 | +0.10(+2.30%) |
Sep 09, 2022 | 3.890 | 4.380 | 3.870 | 4.340 | 1,268,046 | +0.61(+16.35%) |
Sep 08, 2022 | 3.630 | 3.803 | 3.530 | 3.730 | 478,040 | +0.06(+1.63%) |
Sep 07, 2022 | 3.650 | 3.866 | 3.650 | 3.670 | 348,592 | -0.09(-2.39%) |
Sep 06, 2022 | 3.560 | 3.970 | 3.500 | 3.760 | 714,015 | +0.06(+1.62%) |
Sep 02, 2022 | 4.310 | 4.820 | 3.640 | 3.700 | 2,752,513 | -0.72(-16.29%) |
Sep 01, 2022 | 4.260 | 4.750 | 3.910 | 4.420 | 2,005,756 | +0.19(+4.49%) |
Aug 31, 2022 | 4.380 | 5.190 | 4.150 | 4.230 | 5,736,542 | -0.58(-12.06%) |
Aug 30, 2022 | 3.720 | 4.990 | 3.440 | 4.810 | 17,542,112 | +1.09(+29.30%) |
Aug 29, 2022 | 3.200 | 3.900 | 3.120 | 3.720 | 2,990,403 | +0.73(+24.41%) |
Aug 26, 2022 | 3.110 | 3.230 | 2.970 | 2.990 | 286,744 | -0.16(-5.08%) |
Aug 25, 2022 | 3.050 | 3.250 | 2.940 | 3.150 | 640,114 | +0.13(+4.30%) |
Aug 24, 2022 | 2.680 | 3.130 | 2.680 | 3.020 | 650,133 | +0.30(+11.03%) |
Aug 23, 2022 | 2.960 | 3.000 | 2.610 | 2.720 | 747,330 | -0.31(-10.23%) |
Aug 22, 2022 | 3.180 | 3.260 | 2.940 | 3.030 | 871,270 | -0.04(-1.30%) |
Aug 19, 2022 | 3.150 | 4.220 | 3.010 | 3.070 | 11,038,573 | +0.09(+3.02%) |
Aug 18, 2022 | 3.900 | 3.952 | 2.870 | 2.980 | 2,964,251 | -1.28(-30.05%) |
Aug 17, 2022 | 3.100 | 4.360 | 3.100 | 4.260 | 9,102,235 | +1.18(+38.31%) |
Aug 16, 2022 | 3.160 | 3.970 | 2.870 | 3.080 | 4,172,701 | +0.00(+0.00%) |
Aug 15, 2022 | 2.900 | 3.140 | 2.832 | 3.080 | 675,795 | +0.16(+5.48%) |
Aug 12, 2022 | 2.780 | 3.170 | 2.630 | 2.920 | 1,413,391 | -0.04(-1.35%) |
Aug 11, 2022 | 2.430 | 2.980 | 2.430 | 2.960 | 1,691,928 | +0.54(+22.31%) |
Aug 10, 2022 | 2.500 | 2.650 | 2.400 | 2.420 | 676,332 | -0.16(-6.20%) |
Aug 09, 2022 | 2.390 | 2.600 | 2.210 | 2.580 | 1,172,302 | +0.11(+4.45%) |
Aug 08, 2022 | 2.580 | 3.640 | 2.380 | 2.470 | 6,760,821 | +0.02(+0.82%) |
Aug 05, 2022 | 2.360 | 2.530 | 2.210 | 2.450 | 689,680 | +0.03(+1.24%) |
Aug 04, 2022 | 2.360 | 2.490 | 2.280 | 2.420 | 554,114 | +0.05(+2.11%) |
Aug 03, 2022 | 2.580 | 2.590 | 2.221 | 2.370 | 1,387,006 | -0.25(-9.54%) |
Aug 02, 2022 | 1.960 | 3.130 | 1.930 | 2.620 | 4,527,687 | +0.66(+33.67%) |