Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.150 | 2.310 | 2.020 | 2.130 | 2,664,264 | +0.03(+1.43%) |
Oct 28, 2022 | 1.900 | 2.140 | 1.860 | 2.100 | 1,483,796 | +0.16(+8.25%) |
Oct 27, 2022 | 1.800 | 2.110 | 1.790 | 1.940 | 2,644,390 | +0.19(+10.86%) |
Oct 26, 2022 | 1.790 | 1.790 | 1.690 | 1.750 | 698,898 | -0.04(-2.23%) |
Oct 25, 2022 | 1.640 | 1.820 | 1.640 | 1.790 | 1,144,302 | +0.14(+8.48%) |
Oct 24, 2022 | 1.600 | 1.680 | 1.560 | 1.650 | 1,235,915 | +0.07(+4.43%) |
Oct 21, 2022 | 1.560 | 1.600 | 1.500 | 1.580 | 1,106,824 | +0.01(+0.64%) |
Oct 20, 2022 | 1.640 | 1.670 | 1.560 | 1.570 | 888,573 | -0.06(-3.68%) |
Oct 19, 2022 | 1.590 | 1.640 | 1.560 | 1.630 | 1,143,015 | +0.04(+2.52%) |
Oct 18, 2022 | 1.590 | 1.650 | 1.560 | 1.590 | 1,139,606 | +0.03(+1.92%) |
Oct 17, 2022 | 1.610 | 1.660 | 1.540 | 1.560 | 1,378,823 | -0.04(-2.50%) |
Oct 14, 2022 | 1.730 | 1.737 | 1.580 | 1.600 | 1,046,039 | -0.09(-5.33%) |
Oct 13, 2022 | 1.670 | 1.725 | 1.640 | 1.690 | 811,507 | -0.01(-0.59%) |
Oct 12, 2022 | 1.690 | 1.710 | 1.650 | 1.700 | 722,044 | +0.02(+1.19%) |
Oct 11, 2022 | 1.720 | 1.760 | 1.620 | 1.680 | 1,252,419 | -0.04(-2.33%) |
Oct 10, 2022 | 1.820 | 1.820 | 1.680 | 1.720 | 1,084,234 | -0.07(-3.91%) |
Oct 07, 2022 | 1.890 | 1.902 | 1.770 | 1.790 | 1,473,368 | -0.10(-5.29%) |
Oct 06, 2022 | 1.950 | 2.000 | 1.860 | 1.890 | 1,157,192 | -0.09(-4.55%) |
Oct 05, 2022 | 1.950 | 2.010 | 1.894 | 1.980 | 1,160,117 | -0.02(-1.00%) |
Oct 04, 2022 | 1.980 | 2.070 | 1.940 | 2.000 | 1,279,540 | +0.06(+3.09%) |
Oct 03, 2022 | 2.000 | 2.000 | 1.840 | 1.940 | 1,240,851 | -0.03(-1.52%) |
Sep 30, 2022 | 1.890 | 2.085 | 1.880 | 1.970 | 1,570,129 | +0.06(+3.14%) |
Sep 29, 2022 | 1.930 | 1.930 | 1.820 | 1.910 | 1,612,968 | -0.02(-1.04%) |
Sep 28, 2022 | 1.980 | 1.990 | 1.880 | 1.930 | 1,663,949 | +0.00(+0.00%) |
Sep 27, 2022 | 1.930 | 2.020 | 1.820 | 1.930 | 3,080,831 | +0.04(+2.12%) |
Sep 26, 2022 | 1.920 | 1.970 | 1.840 | 1.890 | 1,078,054 | -0.03(-1.56%) |
Sep 23, 2022 | 1.950 | 1.990 | 1.860 | 1.920 | 1,265,305 | -0.05(-2.54%) |
Sep 22, 2022 | 2.100 | 2.100 | 1.950 | 1.970 | 1,834,248 | -0.12(-5.74%) |
Sep 21, 2022 | 2.040 | 2.260 | 2.010 | 2.090 | 1,676,338 | +0.07(+3.47%) |
Sep 20, 2022 | 2.020 | 2.150 | 1.925 | 2.020 | 1,608,438 | +0.03(+1.51%) |
Sep 19, 2022 | 2.130 | 2.180 | 1.990 | 1.990 | 1,420,195 | -0.15(-7.01%) |
Sep 16, 2022 | 2.310 | 2.340 | 2.110 | 2.140 | 3,192,671 | -0.17(-7.36%) |
Sep 15, 2022 | 2.430 | 2.500 | 2.300 | 2.310 | 1,717,113 | -0.15(-6.10%) |
Sep 14, 2022 | 2.510 | 2.550 | 2.450 | 2.460 | 867,421 | -0.05(-1.99%) |
Sep 13, 2022 | 2.610 | 2.640 | 2.490 | 2.510 | 1,356,739 | -0.19(-7.04%) |
Sep 12, 2022 | 2.770 | 2.820 | 2.680 | 2.700 | 981,079 | -0.04(-1.46%) |
Sep 09, 2022 | 2.670 | 2.785 | 2.660 | 2.740 | 941,180 | +0.09(+3.40%) |
Sep 08, 2022 | 2.680 | 2.755 | 2.560 | 2.650 | 705,996 | -0.01(-0.38%) |
Sep 07, 2022 | 2.720 | 2.790 | 2.600 | 2.660 | 1,203,355 | -0.06(-2.21%) |
Sep 06, 2022 | 2.800 | 2.800 | 2.620 | 2.720 | 1,746,783 | -0.02(-0.73%) |
Sep 02, 2022 | 2.880 | 2.890 | 2.730 | 2.740 | 731,856 | -0.06(-2.14%) |
Sep 01, 2022 | 2.830 | 2.870 | 2.740 | 2.800 | 938,529 | -0.08(-2.78%) |
Aug 31, 2022 | 2.910 | 3.000 | 2.850 | 2.880 | 499,493 | -0.01(-0.35%) |
Aug 30, 2022 | 2.950 | 2.960 | 2.870 | 2.890 | 706,795 | -0.05(-1.70%) |
Aug 29, 2022 | 2.950 | 3.000 | 2.890 | 2.940 | 906,725 | -0.05(-1.67%) |
Aug 26, 2022 | 3.100 | 3.160 | 2.980 | 2.990 | 718,777 | -0.10(-3.24%) |
Aug 25, 2022 | 3.290 | 3.300 | 3.060 | 3.090 | 547,137 | -0.06(-1.90%) |
Aug 24, 2022 | 3.120 | 3.330 | 3.105 | 3.150 | 778,677 | +0.04(+1.29%) |
Aug 23, 2022 | 3.060 | 3.170 | 3.050 | 3.110 | 685,677 | +0.09(+2.98%) |
Aug 22, 2022 | 3.100 | 3.150 | 3.010 | 3.020 | 990,083 | -0.08(-2.58%) |
Aug 19, 2022 | 3.190 | 3.215 | 3.070 | 3.100 | 951,867 | -0.10(-3.13%) |
Aug 18, 2022 | 3.200 | 3.305 | 3.180 | 3.200 | 885,700 | -0.04(-1.23%) |
Aug 17, 2022 | 3.350 | 3.350 | 3.120 | 3.240 | 991,496 | -0.21(-6.09%) |
Aug 16, 2022 | 3.180 | 3.520 | 3.030 | 3.450 | 1,678,015 | +0.27(+8.49%) |
Aug 15, 2022 | 3.300 | 3.480 | 3.140 | 3.180 | 3,337,298 | -0.14(-4.22%) |
Aug 12, 2022 | 3.310 | 3.370 | 3.210 | 3.320 | 909,375 | +0.06(+1.84%) |
Aug 11, 2022 | 3.640 | 3.780 | 3.230 | 3.260 | 1,536,874 | -0.33(-9.19%) |
Aug 10, 2022 | 3.740 | 3.740 | 3.560 | 3.590 | 748,723 | -0.05(-1.37%) |
Aug 09, 2022 | 4.010 | 4.010 | 3.600 | 3.640 | 1,265,121 | -0.38(-9.45%) |
Aug 08, 2022 | 3.810 | 4.070 | 3.800 | 4.020 | 1,657,711 | +0.19(+4.96%) |
Aug 05, 2022 | 3.740 | 3.840 | 3.650 | 3.830 | 478,466 | +0.03(+0.79%) |
Aug 04, 2022 | 3.850 | 3.990 | 3.600 | 3.800 | 1,345,344 | -0.23(-5.71%) |
Aug 03, 2022 | 3.960 | 4.050 | 3.840 | 4.030 | 1,697,908 | +0.10(+2.54%) |
Aug 02, 2022 | 3.940 | 4.070 | 3.890 | 3.930 | 1,057,520 | -0.09(-2.24%) |