Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.460 | 2.665 | 2.395 | 2.620 | 895,129 | +0.17(+6.94%) |
Oct 28, 2022 | 2.360 | 2.450 | 2.285 | 2.450 | 699,210 | +0.08(+3.38%) |
Oct 27, 2022 | 2.500 | 2.555 | 2.360 | 2.370 | 618,186 | -0.13(-5.20%) |
Oct 26, 2022 | 2.370 | 2.620 | 2.300 | 2.500 | 1,227,767 | +0.11(+4.60%) |
Oct 25, 2022 | 2.150 | 2.490 | 2.150 | 2.390 | 1,767,850 | +0.19(+8.64%) |
Oct 24, 2022 | 2.260 | 2.260 | 2.100 | 2.200 | 1,216,941 | -0.06(-2.65%) |
Oct 21, 2022 | 2.170 | 2.275 | 2.120 | 2.260 | 913,161 | +0.08(+3.67%) |
Oct 20, 2022 | 2.270 | 2.355 | 2.160 | 2.180 | 1,090,487 | -0.10(-4.39%) |
Oct 19, 2022 | 2.340 | 2.389 | 2.250 | 2.280 | 1,111,226 | -0.11(-4.60%) |
Oct 18, 2022 | 2.500 | 2.510 | 2.315 | 2.390 | 1,307,346 | -0.06(-2.45%) |
Oct 17, 2022 | 2.470 | 2.520 | 2.430 | 2.450 | 653,136 | +0.07(+2.94%) |
Oct 14, 2022 | 2.680 | 2.690 | 2.360 | 2.380 | 1,009,385 | -0.25(-9.51%) |
Oct 13, 2022 | 2.450 | 2.700 | 2.360 | 2.630 | 1,416,052 | +0.03(+1.15%) |
Oct 12, 2022 | 2.570 | 2.610 | 2.350 | 2.600 | 1,624,029 | +0.13(+5.26%) |
Oct 11, 2022 | 2.460 | 2.540 | 2.400 | 2.470 | 1,056,433 | -0.04(-1.59%) |
Oct 10, 2022 | 2.650 | 2.655 | 2.460 | 2.510 | 823,874 | -0.10(-3.83%) |
Oct 07, 2022 | 2.850 | 2.880 | 2.580 | 2.610 | 1,438,189 | -0.26(-9.06%) |
Oct 06, 2022 | 2.930 | 3.040 | 2.860 | 2.870 | 943,301 | -0.05(-1.71%) |
Oct 05, 2022 | 2.940 | 3.015 | 2.860 | 2.920 | 842,695 | -0.12(-3.95%) |
Oct 04, 2022 | 3.020 | 3.090 | 2.960 | 3.040 | 1,140,517 | +0.13(+4.47%) |
Oct 03, 2022 | 3.020 | 3.020 | 2.860 | 2.910 | 844,569 | -0.04(-1.36%) |
Sep 30, 2022 | 2.890 | 3.140 | 2.850 | 2.950 | 1,409,534 | +0.05(+1.72%) |
Sep 29, 2022 | 3.040 | 3.060 | 2.850 | 2.900 | 1,214,064 | -0.23(-7.35%) |
Sep 28, 2022 | 3.000 | 3.180 | 2.930 | 3.130 | 1,054,366 | +0.12(+3.99%) |
Sep 27, 2022 | 3.060 | 3.125 | 2.840 | 3.010 | 1,774,365 | +0.08(+2.73%) |
Sep 26, 2022 | 3.050 | 3.320 | 2.920 | 2.930 | 1,776,241 | -0.18(-5.79%) |
Sep 23, 2022 | 3.180 | 3.240 | 3.030 | 3.110 | 1,751,687 | -0.15(-4.60%) |
Sep 22, 2022 | 3.550 | 3.570 | 3.220 | 3.260 | 1,403,078 | -0.27(-7.65%) |
Sep 21, 2022 | 3.560 | 3.715 | 3.490 | 3.530 | 928,834 | +0.02(+0.57%) |
Sep 20, 2022 | 3.650 | 3.650 | 3.470 | 3.510 | 1,010,504 | -0.17(-4.62%) |
Sep 19, 2022 | 3.680 | 3.765 | 3.565 | 3.680 | 1,044,894 | -0.08(-2.13%) |
Sep 16, 2022 | 3.800 | 3.860 | 3.700 | 3.760 | 1,483,387 | -0.15(-3.84%) |
Sep 15, 2022 | 4.000 | 4.140 | 3.850 | 3.910 | 1,139,357 | -0.14(-3.46%) |
Sep 14, 2022 | 4.070 | 4.070 | 3.930 | 4.050 | 942,503 | +0.00(+0.00%) |
Sep 13, 2022 | 4.010 | 4.170 | 3.970 | 4.050 | 1,258,834 | -0.19(-4.48%) |
Sep 12, 2022 | 4.380 | 4.440 | 4.170 | 4.240 | 1,266,272 | -0.08(-1.85%) |
Sep 09, 2022 | 4.200 | 4.410 | 4.150 | 4.320 | 1,102,841 | +0.19(+4.60%) |
Sep 08, 2022 | 4.140 | 4.170 | 3.900 | 4.130 | 1,293,729 | -0.18(-4.18%) |
Sep 07, 2022 | 4.070 | 4.340 | 4.070 | 4.310 | 1,100,497 | +0.15(+3.61%) |
Sep 06, 2022 | 4.120 | 4.240 | 4.030 | 4.160 | 812,996 | +0.13(+3.23%) |
Sep 02, 2022 | 4.370 | 4.370 | 4.000 | 4.030 | 1,276,749 | -0.22(-5.18%) |
Sep 01, 2022 | 4.310 | 4.410 | 4.160 | 4.250 | 1,039,755 | -0.20(-4.49%) |
Aug 31, 2022 | 4.380 | 4.480 | 4.250 | 4.450 | 700,289 | +0.16(+3.73%) |
Aug 30, 2022 | 4.450 | 4.470 | 4.239 | 4.290 | 942,368 | -0.11(-2.50%) |
Aug 29, 2022 | 4.430 | 4.580 | 4.390 | 4.400 | 792,582 | -0.08(-1.79%) |
Aug 26, 2022 | 4.690 | 4.740 | 4.380 | 4.480 | 1,719,198 | -0.53(-10.58%) |
Aug 25, 2022 | 4.800 | 5.075 | 4.800 | 5.010 | 1,416,584 | +0.28(+5.92%) |
Aug 24, 2022 | 4.390 | 4.750 | 4.380 | 4.730 | 1,058,244 | +0.38(+8.74%) |
Aug 23, 2022 | 4.470 | 4.589 | 4.310 | 4.350 | 1,432,865 | -0.05(-1.14%) |
Aug 22, 2022 | 4.610 | 4.640 | 4.330 | 4.400 | 1,860,705 | -0.37(-7.76%) |
Aug 19, 2022 | 5.000 | 5.060 | 4.680 | 4.770 | 1,629,716 | -0.43(-8.27%) |
Aug 18, 2022 | 5.120 | 5.370 | 5.040 | 5.200 | 1,190,977 | +0.07(+1.36%) |
Aug 17, 2022 | 5.340 | 5.490 | 5.010 | 5.130 | 1,642,199 | -0.34(-6.22%) |
Aug 16, 2022 | 5.240 | 5.790 | 4.975 | 5.470 | 2,930,751 | +0.18(+3.40%) |
Aug 15, 2022 | 5.500 | 5.725 | 5.270 | 5.290 | 1,710,213 | -0.37(-6.54%) |
Aug 12, 2022 | 4.850 | 5.690 | 4.821 | 5.660 | 3,557,285 | +0.85(+17.67%) |
Aug 11, 2022 | 4.890 | 4.920 | 4.695 | 4.810 | 1,925,178 | -0.07(-1.43%) |
Aug 10, 2022 | 4.250 | 4.890 | 4.115 | 4.880 | 2,798,526 | +0.81(+19.90%) |
Aug 09, 2022 | 4.620 | 4.650 | 3.960 | 4.070 | 3,909,027 | -0.61(-13.03%) |
Aug 08, 2022 | 4.800 | 5.130 | 4.645 | 4.680 | 2,220,452 | -0.05(-1.06%) |
Aug 05, 2022 | 4.680 | 4.880 | 4.605 | 4.730 | 1,188,630 | -0.09(-1.87%) |
Aug 04, 2022 | 4.880 | 4.880 | 4.690 | 4.820 | 820,993 | -0.01(-0.21%) |
Aug 03, 2022 | 4.530 | 4.840 | 4.480 | 4.830 | 1,146,740 | +0.39(+8.78%) |
Aug 02, 2022 | 4.340 | 4.540 | 4.300 | 4.440 | 1,430,941 | -0.02(-0.45%) |