Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 2.363 | 2.443 | 2.336 | 2.430 | 2,151,849 | +0.06(+2.67%) |
Nov 29, 2022 | 2.265 | 2.384 | 2.246 | 2.366 | 2,742,661 | +0.11(+4.74%) |
Nov 28, 2022 | 2.225 | 2.290 | 2.225 | 2.259 | 3,445,080 | -0.03(-1.50%) |
Nov 25, 2022 | 2.223 | 2.300 | 2.223 | 2.294 | 800,162 | +0.08(+3.45%) |
Nov 23, 2022 | 2.238 | 2.250 | 2.193 | 2.217 | 1,533,598 | -0.04(-1.78%) |
Nov 22, 2022 | 2.246 | 2.285 | 2.230 | 2.258 | 612,015 | +0.02(+0.94%) |
Nov 21, 2022 | 2.204 | 2.243 | 2.202 | 2.236 | 1,108,374 | +0.01(+0.43%) |
Nov 18, 2022 | 2.286 | 2.286 | 2.202 | 2.227 | 1,114,976 | -0.02(-0.77%) |
Nov 17, 2022 | 2.202 | 2.256 | 2.189 | 2.244 | 1,162,378 | +0.01(+0.60%) |
Nov 16, 2022 | 2.248 | 2.273 | 2.225 | 2.231 | 890,136 | -0.04(-1.93%) |
Nov 15, 2022 | 2.323 | 2.349 | 2.263 | 2.275 | 1,285,133 | -0.03(-1.16%) |
Nov 14, 2022 | 2.294 | 2.395 | 2.290 | 2.301 | 3,112,698 | +0.00(+0.00%) |
Nov 11, 2022 | 2.426 | 2.445 | 2.298 | 2.301 | 2,173,868 | -0.12(-4.82%) |
Nov 10, 2022 | 2.311 | 2.433 | 2.311 | 2.418 | 2,177,577 | +0.18(+8.12%) |
Nov 09, 2022 | 2.250 | 2.279 | 2.194 | 2.236 | 2,428,490 | -0.03(-1.35%) |
Nov 08, 2022 | 2.246 | 2.275 | 2.196 | 2.267 | 2,788,661 | +0.04(+1.63%) |
Nov 07, 2022 | 2.204 | 2.275 | 2.137 | 2.231 | 2,473,909 | +0.02(+1.13%) |
Nov 04, 2022 | 2.187 | 2.292 | 2.149 | 2.206 | 5,475,623 | +0.01(+0.26%) |
Nov 03, 2022 | 2.082 | 2.328 | 2.007 | 2.200 | 5,649,593 | +0.29(+15.33%) |
Nov 02, 2022 | 2.047 | 2.080 | 1.900 | 1.908 | 2,666,272 | -0.16(-7.85%) |
Nov 01, 2022 | 2.085 | 2.101 | 2.055 | 2.070 | 1,114,003 | +0.01(+0.65%) |
Oct 31, 2022 | 2.028 | 2.078 | 2.005 | 2.057 | 1,198,511 | +0.00(+0.09%) |
Oct 28, 2022 | 1.996 | 2.077 | 1.984 | 2.055 | 1,257,396 | +0.07(+3.66%) |
Oct 27, 2022 | 2.042 | 2.056 | 1.978 | 1.982 | 1,279,812 | -0.03(-1.71%) |
Oct 26, 2022 | 2.063 | 2.076 | 2.015 | 2.017 | 1,113,705 | -0.02(-0.85%) |
Oct 25, 2022 | 1.992 | 2.049 | 1.980 | 2.034 | 1,376,787 | +0.04(+2.01%) |
Oct 24, 2022 | 1.944 | 2.015 | 1.938 | 1.994 | 1,411,994 | +0.07(+3.57%) |
Oct 21, 2022 | 1.957 | 1.957 | 1.885 | 1.925 | 1,060,952 | -0.01(-0.40%) |
Oct 20, 2022 | 1.925 | 1.975 | 1.912 | 1.933 | 1,255,277 | -0.00(-0.20%) |
Oct 19, 2022 | 1.940 | 1.966 | 1.896 | 1.936 | 1,099,695 | -0.03(-1.55%) |
Oct 18, 2022 | 1.978 | 2.012 | 1.934 | 1.967 | 1,208,639 | +0.05(+2.49%) |
Oct 17, 2022 | 1.938 | 1.978 | 1.885 | 1.919 | 1,383,305 | +0.03(+1.72%) |
Oct 14, 2022 | 1.986 | 2.010 | 1.870 | 1.887 | 1,035,444 | -0.07(-3.52%) |
Oct 13, 2022 | 1.818 | 1.963 | 1.810 | 1.956 | 1,124,100 | +0.09(+4.82%) |
Oct 12, 2022 | 1.889 | 1.900 | 1.853 | 1.866 | 670,591 | -0.02(-1.11%) |
Oct 11, 2022 | 1.837 | 1.942 | 1.818 | 1.887 | 1,325,080 | +0.05(+2.81%) |
Oct 10, 2022 | 1.816 | 1.877 | 1.813 | 1.835 | 862,086 | +0.02(+1.27%) |
Oct 07, 2022 | 1.791 | 1.822 | 1.749 | 1.812 | 1,166,955 | +0.00(+0.00%) |
Oct 06, 2022 | 1.822 | 1.856 | 1.791 | 1.812 | 799,408 | -0.03(-1.56%) |
Oct 05, 2022 | 1.841 | 1.879 | 1.803 | 1.841 | 904,026 | -0.05(-2.43%) |
Oct 04, 2022 | 1.826 | 1.908 | 1.826 | 1.887 | 1,387,181 | +0.10(+5.79%) |
Oct 03, 2022 | 1.782 | 1.810 | 1.732 | 1.783 | 952,793 | +0.02(+1.41%) |
Sep 30, 2022 | 1.772 | 1.816 | 1.755 | 1.759 | 1,088,171 | -0.01(-0.33%) |
Sep 29, 2022 | 1.810 | 1.818 | 1.740 | 1.764 | 2,127,528 | -0.07(-4.05%) |
Sep 28, 2022 | 1.804 | 1.854 | 1.785 | 1.839 | 1,025,122 | +0.05(+2.78%) |
Sep 27, 2022 | 1.801 | 1.841 | 1.755 | 1.789 | 1,079,555 | +0.02(+0.97%) |
Sep 26, 2022 | 1.787 | 1.816 | 1.703 | 1.772 | 5,871,284 | -0.03(-1.49%) |
Sep 23, 2022 | 1.835 | 1.877 | 1.787 | 1.799 | 2,580,734 | -0.06(-3.49%) |
Sep 22, 2022 | 1.934 | 1.950 | 1.839 | 1.864 | 2,910,196 | -0.08(-3.94%) |
Sep 21, 2022 | 2.034 | 2.034 | 1.936 | 1.940 | 3,035,404 | -0.08(-4.06%) |
Sep 20, 2022 | 2.141 | 2.152 | 2.019 | 2.022 | 1,943,090 | -0.14(-6.37%) |
Sep 19, 2022 | 2.149 | 2.196 | 2.112 | 2.160 | 1,057,740 | -0.02(-0.88%) |
Sep 16, 2022 | 2.181 | 2.194 | 2.133 | 2.179 | 1,919,638 | -0.03(-1.30%) |
Sep 15, 2022 | 2.200 | 2.250 | 2.187 | 2.208 | 1,219,714 | -0.01(-0.52%) |
Sep 14, 2022 | 2.215 | 2.231 | 2.166 | 2.219 | 1,262,920 | +0.02(+0.87%) |
Sep 13, 2022 | 2.357 | 2.388 | 2.191 | 2.200 | 1,499,777 | -0.24(-9.73%) |
Sep 12, 2022 | 2.403 | 2.458 | 2.388 | 2.437 | 1,041,517 | +0.05(+1.92%) |
Sep 09, 2022 | 2.286 | 2.395 | 2.263 | 2.391 | 2,356,548 | +0.11(+5.04%) |
Sep 08, 2022 | 2.284 | 2.305 | 2.265 | 2.277 | 734,754 | -0.03(-1.33%) |
Sep 07, 2022 | 2.217 | 2.311 | 2.212 | 2.307 | 917,816 | +0.07(+3.07%) |
Sep 06, 2022 | 2.250 | 2.261 | 2.221 | 2.238 | 870,016 | -0.00(-0.09%) |
Sep 02, 2022 | 2.269 | 2.311 | 2.227 | 2.240 | 925,448 | -0.02(-0.85%) |