Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.190 | 2.230 | 2.125 | 2.180 | 630,347 | -0.03(-1.36%) |
Oct 28, 2022 | 2.070 | 2.220 | 2.040 | 2.210 | 668,375 | +0.17(+8.33%) |
Oct 27, 2022 | 2.090 | 2.110 | 2.015 | 2.040 | 427,811 | -0.02(-0.97%) |
Oct 26, 2022 | 2.020 | 2.145 | 1.995 | 2.060 | 616,992 | +0.06(+3.00%) |
Oct 25, 2022 | 1.830 | 2.010 | 1.830 | 2.000 | 752,231 | +0.16(+8.70%) |
Oct 24, 2022 | 1.910 | 1.910 | 1.780 | 1.840 | 482,908 | -0.09(-4.66%) |
Oct 21, 2022 | 1.810 | 1.930 | 1.780 | 1.930 | 738,904 | +0.12(+6.63%) |
Oct 20, 2022 | 1.820 | 1.900 | 1.795 | 1.810 | 309,674 | -0.01(-0.55%) |
Oct 19, 2022 | 1.890 | 1.890 | 1.810 | 1.820 | 342,552 | -0.11(-5.70%) |
Oct 18, 2022 | 1.910 | 2.000 | 1.890 | 1.930 | 628,604 | +0.08(+4.32%) |
Oct 17, 2022 | 1.820 | 1.895 | 1.820 | 1.850 | 548,090 | +0.07(+3.93%) |
Oct 14, 2022 | 1.950 | 1.975 | 1.770 | 1.780 | 395,448 | -0.13(-6.81%) |
Oct 13, 2022 | 1.800 | 1.930 | 1.770 | 1.910 | 667,099 | +0.05(+2.69%) |
Oct 12, 2022 | 1.960 | 1.970 | 1.820 | 1.860 | 577,940 | -0.05(-2.62%) |
Oct 11, 2022 | 1.890 | 1.940 | 1.790 | 1.910 | 427,410 | +0.02(+1.06%) |
Oct 10, 2022 | 1.930 | 1.935 | 1.840 | 1.890 | 398,729 | -0.05(-2.58%) |
Oct 07, 2022 | 2.030 | 2.040 | 1.910 | 1.940 | 377,676 | -0.14(-6.73%) |
Oct 06, 2022 | 2.050 | 2.140 | 2.000 | 2.080 | 456,734 | +0.03(+1.46%) |
Oct 05, 2022 | 2.040 | 2.070 | 1.960 | 2.050 | 401,908 | -0.06(-2.84%) |
Oct 04, 2022 | 2.020 | 2.110 | 1.990 | 2.110 | 567,796 | +0.19(+9.90%) |
Oct 03, 2022 | 2.010 | 2.010 | 1.900 | 1.920 | 711,533 | -0.06(-3.03%) |
Sep 30, 2022 | 1.940 | 2.080 | 1.920 | 1.980 | 729,799 | +0.05(+2.59%) |
Sep 29, 2022 | 2.090 | 2.090 | 1.900 | 1.930 | 530,830 | -0.19(-8.96%) |
Sep 28, 2022 | 2.000 | 2.140 | 1.930 | 2.120 | 924,029 | +0.14(+7.07%) |
Sep 27, 2022 | 2.020 | 2.081 | 1.950 | 1.980 | 415,488 | +0.01(+0.51%) |
Sep 26, 2022 | 1.980 | 2.080 | 1.950 | 1.970 | 471,817 | -0.03(-1.50%) |
Sep 23, 2022 | 2.010 | 2.030 | 1.950 | 2.000 | 639,159 | -0.05(-2.44%) |
Sep 22, 2022 | 2.140 | 2.170 | 2.000 | 2.050 | 720,459 | -0.10(-4.65%) |
Sep 21, 2022 | 2.150 | 2.225 | 2.060 | 2.150 | 920,184 | +0.04(+1.90%) |
Sep 20, 2022 | 2.170 | 2.227 | 2.100 | 2.110 | 1,188,931 | -0.06(-2.76%) |
Sep 19, 2022 | 2.220 | 2.235 | 2.120 | 2.170 | 985,744 | -0.08(-3.56%) |
Sep 16, 2022 | 2.460 | 2.460 | 2.240 | 2.250 | 1,651,622 | -0.28(-11.07%) |
Sep 15, 2022 | 2.580 | 2.679 | 2.530 | 2.530 | 825,867 | -0.02(-0.78%) |
Sep 14, 2022 | 2.580 | 2.590 | 2.480 | 2.550 | 931,686 | +0.03(+1.19%) |
Sep 13, 2022 | 2.550 | 2.595 | 2.500 | 2.520 | 997,929 | -0.14(-5.26%) |
Sep 12, 2022 | 2.540 | 2.680 | 2.533 | 2.660 | 911,713 | +0.10(+3.91%) |
Sep 09, 2022 | 2.410 | 2.595 | 2.370 | 2.560 | 1,220,207 | +0.20(+8.47%) |
Sep 08, 2022 | 2.350 | 2.390 | 2.275 | 2.360 | 497,914 | +0.02(+0.85%) |
Sep 07, 2022 | 2.360 | 2.450 | 2.275 | 2.340 | 781,807 | -0.03(-1.27%) |
Sep 06, 2022 | 2.340 | 2.420 | 2.280 | 2.370 | 785,138 | +0.06(+2.60%) |
Sep 02, 2022 | 2.520 | 2.650 | 2.305 | 2.310 | 1,118,305 | -0.11(-4.55%) |
Sep 01, 2022 | 2.390 | 2.430 | 2.330 | 2.420 | 895,046 | -0.01(-0.41%) |
Aug 31, 2022 | 2.440 | 2.471 | 2.380 | 2.430 | 727,672 | +0.03(+1.25%) |
Aug 30, 2022 | 2.450 | 2.470 | 2.360 | 2.400 | 841,464 | +0.00(+0.00%) |
Aug 29, 2022 | 2.300 | 2.420 | 2.300 | 2.400 | 606,286 | +0.07(+3.00%) |
Aug 26, 2022 | 2.570 | 2.581 | 2.310 | 2.330 | 815,168 | -0.26(-10.04%) |
Aug 25, 2022 | 2.550 | 2.590 | 2.510 | 2.590 | 519,759 | +0.05(+1.97%) |
Aug 24, 2022 | 2.380 | 2.550 | 2.350 | 2.540 | 769,925 | +0.17(+7.17%) |
Aug 23, 2022 | 2.500 | 2.520 | 2.360 | 2.370 | 1,053,765 | -0.06(-2.47%) |
Aug 22, 2022 | 2.530 | 2.580 | 2.420 | 2.430 | 921,075 | -0.17(-6.54%) |
Aug 19, 2022 | 2.810 | 2.810 | 2.585 | 2.600 | 1,054,546 | -0.28(-9.72%) |
Aug 18, 2022 | 2.870 | 2.900 | 2.770 | 2.880 | 638,283 | +0.07(+2.49%) |
Aug 17, 2022 | 3.110 | 3.110 | 2.790 | 2.810 | 896,928 | -0.33(-10.51%) |
Aug 16, 2022 | 2.930 | 3.205 | 2.900 | 3.140 | 1,127,703 | +0.23(+7.90%) |
Aug 15, 2022 | 2.860 | 2.990 | 2.760 | 2.910 | 961,734 | +0.03(+1.04%) |
Aug 12, 2022 | 2.950 | 2.980 | 2.650 | 2.880 | 2,787,029 | -0.23(-7.40%) |
Aug 11, 2022 | 3.150 | 3.240 | 3.020 | 3.110 | 1,520,553 | +0.16(+5.42%) |
Aug 10, 2022 | 2.840 | 2.980 | 2.770 | 2.950 | 1,052,054 | +0.23(+8.46%) |
Aug 09, 2022 | 2.730 | 2.780 | 2.645 | 2.720 | 898,437 | -0.04(-1.45%) |
Aug 08, 2022 | 2.720 | 2.840 | 2.690 | 2.760 | 895,710 | +0.11(+4.15%) |
Aug 05, 2022 | 2.600 | 2.690 | 2.530 | 2.650 | 1,122,223 | +0.05(+1.92%) |
Aug 04, 2022 | 2.520 | 2.620 | 2.440 | 2.600 | 1,199,964 | +0.14(+5.69%) |
Aug 03, 2022 | 2.390 | 2.500 | 2.310 | 2.460 | 984,513 | +0.09(+3.80%) |
Aug 02, 2022 | 2.250 | 2.420 | 2.200 | 2.370 | 1,042,764 | +0.15(+6.76%) |