Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.170 | 2.400 | 2.040 | 2.310 | 558,949 | +0.10(+4.52%) |
Oct 28, 2022 | 1.950 | 2.300 | 1.910 | 2.210 | 766,417 | +0.28(+14.51%) |
Oct 27, 2022 | 1.770 | 1.990 | 1.700 | 1.930 | 449,179 | +0.19(+10.92%) |
Oct 26, 2022 | 1.670 | 1.870 | 1.670 | 1.740 | 315,696 | +0.08(+4.82%) |
Oct 25, 2022 | 1.590 | 1.730 | 1.510 | 1.660 | 419,041 | +0.12(+7.79%) |
Oct 24, 2022 | 1.640 | 1.660 | 1.540 | 1.540 | 196,434 | -0.04(-2.53%) |
Oct 21, 2022 | 1.430 | 1.600 | 1.410 | 1.580 | 318,297 | +0.12(+8.22%) |
Oct 20, 2022 | 1.400 | 1.600 | 1.352 | 1.460 | 409,724 | +0.11(+8.15%) |
Oct 19, 2022 | 1.270 | 1.390 | 1.200 | 1.350 | 292,842 | +0.05(+3.85%) |
Oct 18, 2022 | 1.300 | 1.360 | 1.250 | 1.300 | 193,129 | -0.03(-2.26%) |
Oct 17, 2022 | 1.250 | 1.330 | 1.180 | 1.330 | 461,008 | +0.06(+4.72%) |
Oct 14, 2022 | 1.260 | 1.330 | 1.250 | 1.270 | 496,552 | +0.00(+0.00%) |
Oct 13, 2022 | 1.290 | 1.390 | 1.250 | 1.270 | 162,425 | -0.07(-5.22%) |
Oct 12, 2022 | 1.340 | 1.390 | 1.280 | 1.340 | 152,320 | -0.02(-1.47%) |
Oct 11, 2022 | 1.420 | 1.502 | 1.340 | 1.360 | 172,529 | -0.07(-4.90%) |
Oct 10, 2022 | 1.550 | 1.550 | 1.430 | 1.430 | 103,015 | -0.11(-7.14%) |
Oct 07, 2022 | 1.580 | 1.600 | 1.520 | 1.540 | 92,320 | -0.08(-4.94%) |
Oct 06, 2022 | 1.690 | 1.780 | 1.550 | 1.620 | 202,708 | -0.09(-5.26%) |
Oct 05, 2022 | 1.760 | 1.800 | 1.650 | 1.710 | 79,270 | -0.05(-2.84%) |
Oct 04, 2022 | 1.710 | 1.880 | 1.710 | 1.760 | 79,340 | +0.06(+3.53%) |
Oct 03, 2022 | 1.750 | 1.840 | 1.690 | 1.700 | 111,150 | +0.01(+0.59%) |
Sep 30, 2022 | 1.670 | 1.775 | 1.630 | 1.690 | 104,327 | +0.01(+0.60%) |
Sep 29, 2022 | 1.750 | 1.750 | 1.660 | 1.680 | 60,995 | -0.06(-3.45%) |
Sep 28, 2022 | 1.840 | 1.940 | 1.700 | 1.740 | 218,998 | +0.00(+0.00%) |
Sep 27, 2022 | 1.890 | 1.960 | 1.740 | 1.740 | 106,474 | -0.15(-7.94%) |
Sep 26, 2022 | 1.930 | 1.990 | 1.860 | 1.890 | 132,468 | -0.07(-3.57%) |
Sep 23, 2022 | 2.070 | 2.070 | 1.850 | 1.960 | 129,662 | -0.11(-5.31%) |
Sep 22, 2022 | 2.230 | 2.260 | 2.020 | 2.070 | 93,111 | -0.16(-7.17%) |
Sep 21, 2022 | 2.260 | 2.430 | 2.150 | 2.230 | 91,968 | -0.04(-1.76%) |
Sep 20, 2022 | 2.490 | 2.520 | 2.250 | 2.270 | 87,540 | -0.23(-9.20%) |
Sep 19, 2022 | 2.530 | 2.530 | 2.460 | 2.500 | 34,709 | -0.06(-2.34%) |
Sep 16, 2022 | 2.610 | 2.620 | 2.510 | 2.560 | 68,209 | -0.06(-2.29%) |
Sep 15, 2022 | 2.660 | 2.785 | 2.580 | 2.620 | 88,655 | -0.05(-1.87%) |
Sep 14, 2022 | 2.820 | 2.950 | 2.670 | 2.670 | 120,531 | -0.13(-4.64%) |
Sep 13, 2022 | 2.920 | 2.973 | 2.765 | 2.800 | 72,811 | -0.18(-6.04%) |
Sep 12, 2022 | 3.010 | 3.050 | 2.950 | 2.980 | 87,659 | +0.04(+1.36%) |
Sep 09, 2022 | 2.930 | 3.090 | 2.910 | 2.940 | 63,304 | +0.00(+0.00%) |
Sep 08, 2022 | 2.910 | 3.030 | 2.860 | 2.940 | 36,409 | +0.01(+0.34%) |
Sep 07, 2022 | 2.840 | 3.070 | 2.700 | 2.930 | 125,475 | +0.06(+2.09%) |
Sep 06, 2022 | 3.060 | 3.070 | 2.750 | 2.870 | 184,184 | -0.20(-6.51%) |
Sep 02, 2022 | 3.150 | 3.150 | 2.980 | 3.070 | 105,605 | -0.06(-1.92%) |
Sep 01, 2022 | 3.170 | 3.170 | 2.980 | 3.130 | 64,522 | -0.06(-1.88%) |
Aug 31, 2022 | 3.230 | 3.320 | 3.180 | 3.190 | 54,810 | -0.02(-0.62%) |
Aug 30, 2022 | 3.290 | 3.310 | 3.111 | 3.210 | 73,918 | -0.05(-1.53%) |
Aug 29, 2022 | 3.220 | 3.340 | 3.155 | 3.260 | 80,731 | -0.05(-1.51%) |
Aug 26, 2022 | 3.520 | 3.520 | 3.170 | 3.310 | 211,587 | -0.22(-6.23%) |
Aug 25, 2022 | 3.510 | 3.540 | 3.330 | 3.530 | 59,153 | +0.04(+1.15%) |
Aug 24, 2022 | 3.440 | 3.600 | 3.350 | 3.490 | 52,444 | +0.04(+1.16%) |
Aug 23, 2022 | 3.370 | 3.510 | 3.350 | 3.450 | 62,299 | +0.09(+2.68%) |
Aug 22, 2022 | 3.390 | 3.510 | 3.330 | 3.360 | 109,008 | -0.09(-2.61%) |
Aug 19, 2022 | 3.640 | 3.650 | 3.330 | 3.450 | 288,790 | -0.24(-6.50%) |
Aug 18, 2022 | 3.840 | 3.840 | 3.680 | 3.690 | 39,194 | -0.17(-4.40%) |
Aug 17, 2022 | 3.880 | 3.880 | 3.630 | 3.860 | 119,366 | -0.08(-2.03%) |
Aug 16, 2022 | 4.020 | 4.080 | 3.940 | 3.940 | 156,589 | -0.07(-1.75%) |
Aug 15, 2022 | 3.890 | 4.010 | 3.875 | 4.010 | 227,625 | +0.09(+2.30%) |
Aug 12, 2022 | 3.980 | 4.000 | 3.870 | 3.920 | 78,832 | -0.03(-0.76%) |
Aug 11, 2022 | 3.920 | 4.020 | 3.850 | 3.950 | 171,120 | +0.02(+0.51%) |
Aug 10, 2022 | 3.880 | 3.930 | 3.770 | 3.930 | 113,950 | +0.14(+3.69%) |
Aug 09, 2022 | 3.710 | 3.960 | 3.690 | 3.790 | 267,570 | +0.03(+0.80%) |
Aug 08, 2022 | 3.740 | 3.860 | 3.640 | 3.760 | 150,888 | +0.03(+0.80%) |
Aug 05, 2022 | 3.500 | 3.740 | 3.470 | 3.730 | 223,247 | +0.23(+6.57%) |
Aug 04, 2022 | 3.350 | 3.535 | 3.330 | 3.500 | 223,829 | +0.16(+4.79%) |
Aug 03, 2022 | 3.360 | 3.570 | 3.230 | 3.340 | 310,813 | +0.00(+0.00%) |
Aug 02, 2022 | 3.380 | 3.540 | 3.280 | 3.340 | 86,694 | -0.10(-2.91%) |