Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.900 | 1.930 | 1.810 | 1.820 | 46,751 | -0.06(-3.19%) |
Oct 28, 2022 | 1.860 | 1.970 | 1.850 | 1.880 | 14,599 | -0.02(-1.05%) |
Oct 27, 2022 | 1.900 | 1.940 | 1.830 | 1.900 | 28,090 | -0.03(-1.55%) |
Oct 26, 2022 | 1.960 | 1.970 | 1.880 | 1.930 | 23,704 | +0.02(+1.05%) |
Oct 25, 2022 | 1.800 | 1.955 | 1.800 | 1.910 | 15,470 | +0.03(+1.87%) |
Oct 24, 2022 | 1.930 | 1.960 | 1.820 | 1.875 | 65,026 | -0.12(-6.25%) |
Oct 21, 2022 | 1.990 | 2.000 | 1.945 | 2.000 | 3,814 | +0.02(+1.01%) |
Oct 20, 2022 | 1.980 | 2.040 | 1.960 | 1.980 | 17,139 | +0.01(+0.51%) |
Oct 19, 2022 | 2.040 | 2.050 | 1.940 | 1.970 | 9,883 | -0.11(-5.29%) |
Oct 18, 2022 | 2.020 | 2.080 | 2.020 | 2.080 | 16,889 | +0.04(+1.96%) |
Oct 17, 2022 | 1.950 | 2.080 | 1.950 | 2.040 | 72,289 | +0.05(+2.51%) |
Oct 14, 2022 | 2.020 | 2.145 | 1.950 | 1.990 | 10,882 | -0.02(-1.00%) |
Oct 13, 2022 | 2.020 | 2.070 | 1.840 | 2.010 | 62,386 | -0.11(-5.19%) |
Oct 12, 2022 | 2.090 | 2.130 | 2.000 | 2.120 | 18,292 | +0.03(+1.44%) |
Oct 11, 2022 | 2.140 | 2.240 | 2.090 | 2.090 | 20,664 | -0.06(-2.79%) |
Oct 10, 2022 | 2.260 | 2.300 | 2.030 | 2.150 | 44,587 | -0.14(-6.11%) |
Oct 07, 2022 | 2.390 | 2.390 | 2.220 | 2.290 | 59,820 | -0.04(-1.72%) |
Oct 06, 2022 | 2.300 | 2.370 | 2.260 | 2.330 | 41,821 | +0.00(+0.00%) |
Oct 05, 2022 | 2.190 | 2.360 | 2.190 | 2.330 | 38,635 | +0.11(+4.95%) |
Oct 04, 2022 | 2.210 | 2.250 | 2.200 | 2.220 | 12,537 | +0.06(+2.78%) |
Oct 03, 2022 | 1.960 | 2.194 | 1.960 | 2.160 | 13,395 | +0.15(+7.46%) |
Sep 30, 2022 | 2.060 | 2.182 | 1.965 | 2.010 | 170,918 | -0.26(-11.45%) |
Sep 29, 2022 | 2.300 | 2.360 | 2.070 | 2.270 | 70,141 | -0.19(-7.72%) |
Sep 28, 2022 | 2.330 | 2.460 | 2.250 | 2.460 | 11,635 | +0.07(+2.93%) |
Sep 27, 2022 | 2.350 | 2.425 | 2.280 | 2.390 | 35,454 | +0.11(+4.82%) |
Sep 26, 2022 | 2.510 | 2.600 | 2.210 | 2.280 | 59,332 | -0.29(-11.28%) |
Sep 23, 2022 | 2.570 | 2.610 | 2.509 | 2.570 | 28,906 | -0.12(-4.46%) |
Sep 22, 2022 | 2.790 | 2.790 | 2.595 | 2.690 | 39,582 | -0.21(-7.24%) |
Sep 21, 2022 | 2.660 | 2.920 | 2.660 | 2.900 | 31,049 | -0.01(-0.34%) |
Sep 20, 2022 | 2.840 | 2.960 | 2.750 | 2.910 | 37,136 | -0.02(-0.68%) |
Sep 19, 2022 | 2.880 | 2.930 | 2.831 | 2.930 | 15,109 | +0.01(+0.34%) |
Sep 16, 2022 | 3.000 | 3.000 | 2.860 | 2.920 | 53,140 | -0.04(-1.35%) |
Sep 15, 2022 | 2.950 | 2.978 | 2.900 | 2.960 | 23,584 | +0.00(+0.00%) |
Sep 14, 2022 | 2.990 | 3.020 | 2.900 | 2.960 | 47,716 | -0.07(-2.31%) |
Sep 13, 2022 | 3.010 | 3.320 | 2.980 | 3.030 | 243,895 | -0.06(-1.94%) |
Sep 12, 2022 | 3.250 | 3.252 | 3.010 | 3.090 | 96,801 | +0.00(+0.00%) |
Sep 09, 2022 | 3.010 | 3.180 | 2.990 | 3.090 | 37,148 | +0.10(+3.34%) |
Sep 08, 2022 | 3.200 | 3.280 | 2.990 | 2.990 | 84,030 | -0.34(-10.21%) |
Sep 07, 2022 | 2.800 | 3.440 | 2.770 | 3.330 | 277,355 | +0.50(+17.67%) |
Sep 06, 2022 | 3.470 | 3.480 | 2.800 | 2.830 | 472,941 | -0.87(-23.51%) |
Sep 02, 2022 | 4.910 | 6.500 | 3.410 | 3.700 | 7,410,110 | +0.35(+10.48%) |
Sep 01, 2022 | 3.400 | 3.462 | 3.349 | 3.349 | 9,656 | -0.11(-3.17%) |
Aug 31, 2022 | 3.600 | 3.600 | 3.436 | 3.458 | 7,201 | +0.16(+4.72%) |
Aug 30, 2022 | 3.405 | 3.575 | 3.302 | 3.303 | 12,309 | -0.27(-7.62%) |
Aug 29, 2022 | 3.450 | 3.639 | 3.400 | 3.575 | 12,265 | +0.05(+1.46%) |
Aug 26, 2022 | 3.500 | 3.693 | 3.450 | 3.523 | 10,345 | -0.05(-1.44%) |
Aug 25, 2022 | 3.650 | 3.650 | 3.427 | 3.575 | 12,374 | +0.00(+0.01%) |
Aug 24, 2022 | 3.600 | 3.624 | 3.433 | 3.575 | 22,353 | -0.08(-2.24%) |
Aug 23, 2022 | 3.550 | 3.683 | 3.550 | 3.656 | 6,829 | +0.03(+0.84%) |
Aug 22, 2022 | 3.550 | 3.722 | 3.500 | 3.626 | 3,826 | +0.02(+0.47%) |
Aug 19, 2022 | 3.720 | 3.720 | 3.609 | 3.609 | 2,993 | -0.02(-0.67%) |
Aug 18, 2022 | 3.749 | 3.749 | 3.600 | 3.634 | 1,543 | -0.07(-1.80%) |
Aug 17, 2022 | 3.800 | 3.820 | 3.610 | 3.700 | 1,361 | -0.06(-1.69%) |
Aug 16, 2022 | 3.700 | 3.764 | 3.600 | 3.764 | 4,530 | +0.06(+1.72%) |
Aug 15, 2022 | 3.850 | 3.850 | 3.555 | 3.700 | 5,563 | -0.02(-0.67%) |
Aug 12, 2022 | 3.833 | 3.833 | 3.625 | 3.725 | 6,623 | -0.12(-3.11%) |
Aug 11, 2022 | 3.717 | 3.901 | 3.717 | 3.845 | 6,982 | -0.06(-1.42%) |
Aug 10, 2022 | 3.699 | 3.940 | 3.649 | 3.900 | 21,105 | +0.21(+5.56%) |
Aug 09, 2022 | 3.600 | 3.695 | 3.550 | 3.695 | 1,196 | +0.00(+0.12%) |
Aug 08, 2022 | 3.650 | 3.690 | 3.591 | 3.690 | 6,151 | +0.04(+1.10%) |
Aug 05, 2022 | 3.700 | 3.700 | 3.517 | 3.650 | 1,432 | +0.01(+0.32%) |
Aug 04, 2022 | 3.500 | 3.673 | 3.500 | 3.639 | 5,484 | -0.01(-0.32%) |
Aug 03, 2022 | 3.550 | 3.730 | 3.500 | 3.650 | 8,369 | -0.00(-0.07%) |
Aug 02, 2022 | 3.650 | 3.683 | 3.450 | 3.652 | 7,012 | +0.17(+5.00%) |