Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.090 | 2.240 | 1.970 | 1.970 | 70,942 | +0.02(+1.03%) |
Oct 28, 2022 | 1.940 | 2.000 | 1.860 | 1.950 | 14,844 | +0.03(+1.56%) |
Oct 27, 2022 | 2.000 | 2.000 | 1.860 | 1.920 | 18,023 | -0.03(-1.54%) |
Oct 26, 2022 | 1.960 | 2.040 | 1.922 | 1.950 | 16,920 | +0.01(+0.52%) |
Oct 25, 2022 | 1.870 | 2.040 | 1.870 | 1.940 | 25,595 | +0.06(+3.47%) |
Oct 24, 2022 | 1.990 | 1.990 | 1.840 | 1.875 | 25,583 | -0.07(-3.85%) |
Oct 21, 2022 | 1.980 | 2.015 | 1.940 | 1.950 | 27,722 | -0.09(-4.41%) |
Oct 20, 2022 | 2.205 | 2.205 | 2.000 | 2.040 | 55,199 | -0.04(-1.92%) |
Oct 19, 2022 | 2.150 | 2.254 | 2.080 | 2.080 | 33,858 | -0.12(-5.45%) |
Oct 18, 2022 | 2.270 | 2.320 | 2.150 | 2.200 | 55,226 | -0.04(-1.79%) |
Oct 17, 2022 | 2.200 | 2.298 | 2.200 | 2.240 | 24,767 | +0.02(+0.90%) |
Oct 14, 2022 | 2.510 | 2.510 | 2.170 | 2.220 | 25,934 | -0.16(-6.72%) |
Oct 13, 2022 | 2.200 | 2.440 | 2.190 | 2.380 | 32,628 | +0.07(+3.03%) |
Oct 12, 2022 | 2.430 | 2.451 | 2.240 | 2.310 | 40,708 | -0.10(-4.15%) |
Oct 11, 2022 | 2.510 | 2.856 | 2.410 | 2.410 | 38,603 | -0.11(-4.37%) |
Oct 10, 2022 | 2.630 | 2.692 | 2.520 | 2.520 | 43,188 | -0.11(-4.18%) |
Oct 07, 2022 | 2.680 | 2.731 | 2.610 | 2.630 | 23,034 | -0.05(-1.87%) |
Oct 06, 2022 | 2.720 | 2.770 | 2.650 | 2.680 | 28,068 | -0.04(-1.47%) |
Oct 05, 2022 | 2.760 | 2.810 | 2.710 | 2.720 | 19,463 | -0.07(-2.51%) |
Oct 04, 2022 | 2.730 | 2.900 | 2.730 | 2.790 | 42,084 | +0.11(+4.10%) |
Oct 03, 2022 | 2.660 | 2.710 | 2.600 | 2.680 | 35,227 | +0.08(+3.08%) |
Sep 30, 2022 | 2.660 | 2.772 | 2.600 | 2.600 | 23,322 | -0.08(-2.99%) |
Sep 29, 2022 | 2.860 | 3.050 | 2.650 | 2.680 | 38,315 | -0.21(-7.27%) |
Sep 28, 2022 | 2.720 | 2.980 | 2.692 | 2.890 | 57,328 | +0.18(+6.64%) |
Sep 27, 2022 | 2.750 | 2.831 | 2.670 | 2.710 | 59,868 | +0.02(+0.74%) |
Sep 26, 2022 | 2.620 | 2.700 | 2.570 | 2.690 | 74,424 | +0.07(+2.67%) |
Sep 23, 2022 | 3.210 | 3.210 | 2.570 | 2.620 | 306,056 | -0.75(-22.26%) |
Sep 22, 2022 | 3.520 | 3.520 | 3.290 | 3.370 | 53,408 | -0.15(-4.26%) |
Sep 21, 2022 | 3.670 | 3.840 | 3.440 | 3.520 | 99,869 | -0.13(-3.56%) |
Sep 20, 2022 | 3.640 | 3.750 | 3.540 | 3.650 | 43,121 | -0.10(-2.67%) |
Sep 19, 2022 | 4.120 | 4.250 | 3.723 | 3.750 | 82,848 | -0.49(-11.56%) |
Sep 16, 2022 | 4.150 | 4.330 | 4.070 | 4.240 | 95,726 | +0.01(+0.24%) |
Sep 15, 2022 | 4.350 | 4.500 | 4.150 | 4.230 | 50,243 | -0.18(-4.08%) |
Sep 14, 2022 | 4.690 | 4.790 | 4.400 | 4.410 | 71,100 | -0.28(-5.97%) |
Sep 13, 2022 | 4.360 | 4.860 | 4.340 | 4.690 | 85,506 | +0.12(+2.63%) |
Sep 12, 2022 | 4.260 | 4.730 | 4.260 | 4.570 | 60,231 | +0.28(+6.53%) |
Sep 09, 2022 | 4.590 | 4.700 | 4.240 | 4.290 | 127,913 | -0.13(-2.94%) |
Sep 08, 2022 | 4.030 | 4.420 | 4.030 | 4.420 | 98,403 | +0.31(+7.54%) |
Sep 07, 2022 | 4.150 | 4.190 | 3.930 | 4.110 | 51,888 | +0.11(+2.75%) |
Sep 06, 2022 | 3.850 | 4.190 | 3.780 | 4.000 | 125,892 | +0.23(+6.10%) |
Sep 02, 2022 | 3.810 | 3.840 | 3.710 | 3.770 | 15,458 | -0.01(-0.26%) |
Sep 01, 2022 | 3.720 | 3.890 | 3.610 | 3.780 | 30,912 | +0.03(+0.80%) |
Aug 31, 2022 | 3.900 | 3.900 | 3.690 | 3.750 | 79,647 | +0.04(+1.08%) |
Aug 30, 2022 | 4.100 | 4.115 | 3.655 | 3.710 | 127,753 | -0.35(-8.62%) |
Aug 29, 2022 | 3.920 | 4.100 | 3.880 | 4.060 | 156,705 | +0.31(+8.27%) |
Aug 26, 2022 | 3.820 | 3.910 | 3.700 | 3.750 | 191,849 | -0.10(-2.60%) |
Aug 25, 2022 | 3.900 | 4.140 | 3.830 | 3.850 | 76,789 | -0.01(-0.26%) |
Aug 24, 2022 | 3.780 | 3.990 | 3.730 | 3.860 | 207,456 | +0.35(+9.97%) |
Aug 23, 2022 | 3.460 | 3.540 | 3.460 | 3.510 | 63,846 | +0.01(+0.29%) |
Aug 22, 2022 | 3.420 | 3.538 | 3.239 | 3.500 | 80,861 | +0.00(+0.00%) |
Aug 19, 2022 | 3.220 | 3.510 | 2.860 | 3.500 | 383,434 | +0.25(+7.69%) |
Aug 18, 2022 | 3.052 | 3.280 | 3.052 | 3.250 | 103,808 | +0.00(+0.00%) |
Aug 17, 2022 | 3.150 | 3.360 | 3.000 | 3.250 | 152,850 | +0.01(+0.31%) |
Aug 16, 2022 | 3.950 | 3.950 | 2.732 | 3.240 | 1,368,528 | -0.78(-19.40%) |
Aug 15, 2022 | 3.310 | 4.150 | 3.230 | 4.020 | 418,834 | +0.54(+15.52%) |
Aug 12, 2022 | 3.610 | 3.800 | 3.240 | 3.480 | 340,009 | -0.42(-10.77%) |
Aug 11, 2022 | 2.900 | 4.730 | 2.890 | 3.900 | 5,144,272 | +0.89(+29.57%) |
Aug 10, 2022 | 2.540 | 3.017 | 2.485 | 3.010 | 332,547 | +0.51(+20.40%) |
Aug 09, 2022 | 2.550 | 2.590 | 2.489 | 2.500 | 103,412 | -0.01(-0.40%) |
Aug 08, 2022 | 2.500 | 2.600 | 2.500 | 2.510 | 113,073 | +0.01(+0.40%) |
Aug 05, 2022 | 2.480 | 2.550 | 2.300 | 2.500 | 183,799 | +0.03(+1.21%) |
Aug 04, 2022 | 2.700 | 2.750 | 2.450 | 2.470 | 620,647 | +0.06(+2.49%) |
Aug 03, 2022 | 2.390 | 2.540 | 2.240 | 2.410 | 673,963 | +0.05(+2.12%) |
Aug 02, 2022 | 2.420 | 2.490 | 2.360 | 2.360 | 71,740 | -0.05(-2.07%) |