Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.140 | 2.240 | 2.020 | 2.220 | 702,831 | +0.06(+2.78%) |
Oct 28, 2022 | 2.050 | 2.160 | 1.910 | 2.160 | 417,197 | +0.14(+6.93%) |
Oct 27, 2022 | 1.990 | 2.060 | 1.905 | 2.020 | 341,891 | +0.08(+4.12%) |
Oct 26, 2022 | 1.910 | 2.000 | 1.850 | 1.940 | 389,254 | +0.03(+1.57%) |
Oct 25, 2022 | 1.770 | 1.960 | 1.750 | 1.910 | 548,776 | +0.13(+7.30%) |
Oct 24, 2022 | 1.810 | 1.830 | 1.715 | 1.780 | 300,202 | -0.04(-2.20%) |
Oct 21, 2022 | 1.850 | 1.860 | 1.710 | 1.820 | 345,207 | +0.05(+2.82%) |
Oct 20, 2022 | 1.820 | 1.900 | 1.750 | 1.770 | 416,749 | -0.03(-1.67%) |
Oct 19, 2022 | 1.850 | 1.870 | 1.780 | 1.800 | 294,304 | -0.09(-4.76%) |
Oct 18, 2022 | 1.810 | 1.970 | 1.800 | 1.890 | 386,456 | +0.04(+2.16%) |
Oct 17, 2022 | 1.840 | 1.850 | 1.794 | 1.850 | 359,669 | +0.06(+3.35%) |
Oct 14, 2022 | 2.110 | 2.110 | 1.771 | 1.790 | 562,587 | -0.22(-10.95%) |
Oct 13, 2022 | 1.910 | 2.050 | 1.790 | 2.010 | 702,784 | +0.10(+5.24%) |
Oct 12, 2022 | 2.050 | 2.050 | 1.900 | 1.910 | 494,424 | -0.13(-6.37%) |
Oct 11, 2022 | 1.970 | 2.090 | 1.830 | 2.040 | 672,849 | +0.08(+4.08%) |
Oct 10, 2022 | 1.870 | 1.980 | 1.800 | 1.960 | 424,713 | +0.08(+4.26%) |
Oct 07, 2022 | 1.930 | 1.964 | 1.750 | 1.880 | 467,104 | -0.06(-3.09%) |
Oct 06, 2022 | 1.860 | 1.960 | 1.810 | 1.940 | 455,674 | +0.04(+2.11%) |
Oct 05, 2022 | 1.790 | 1.920 | 1.740 | 1.900 | 447,899 | +0.06(+3.26%) |
Oct 04, 2022 | 1.800 | 1.850 | 1.700 | 1.840 | 454,581 | +0.08(+4.55%) |
Oct 03, 2022 | 1.750 | 1.770 | 1.640 | 1.760 | 500,094 | +0.00(+0.00%) |
Sep 30, 2022 | 1.740 | 1.790 | 1.620 | 1.760 | 658,717 | +0.10(+6.02%) |
Sep 29, 2022 | 1.700 | 1.740 | 1.580 | 1.660 | 592,845 | -0.09(-5.14%) |
Sep 28, 2022 | 1.690 | 1.790 | 1.615 | 1.750 | 521,770 | +0.09(+5.42%) |
Sep 27, 2022 | 1.590 | 1.720 | 1.540 | 1.660 | 717,525 | +0.08(+5.06%) |
Sep 26, 2022 | 1.640 | 1.739 | 1.550 | 1.580 | 810,872 | -0.11(-6.51%) |
Sep 23, 2022 | 1.700 | 1.775 | 1.650 | 1.690 | 513,451 | -0.09(-5.06%) |
Sep 22, 2022 | 1.770 | 1.860 | 1.750 | 1.780 | 444,414 | -0.02(-1.11%) |
Sep 21, 2022 | 1.850 | 1.910 | 1.750 | 1.800 | 646,450 | -0.02(-1.10%) |
Sep 20, 2022 | 1.890 | 1.910 | 1.790 | 1.820 | 473,101 | -0.16(-8.08%) |
Sep 19, 2022 | 2.060 | 2.060 | 1.870 | 1.980 | 1,670,680 | +0.05(+2.86%) |
Sep 16, 2022 | 1.900 | 1.980 | 1.670 | 1.925 | 2,933,608 | -0.03(-1.79%) |
Sep 15, 2022 | 2.020 | 2.060 | 1.940 | 1.960 | 454,450 | -0.08(-3.92%) |
Sep 14, 2022 | 2.000 | 2.050 | 1.950 | 2.040 | 571,405 | +0.04(+2.00%) |
Sep 13, 2022 | 2.060 | 2.100 | 1.940 | 2.000 | 788,617 | -0.13(-6.10%) |
Sep 12, 2022 | 2.250 | 2.270 | 2.060 | 2.130 | 573,407 | -0.06(-2.74%) |
Sep 09, 2022 | 2.200 | 2.265 | 2.150 | 2.190 | 426,969 | +0.02(+0.92%) |
Sep 08, 2022 | 2.260 | 2.310 | 2.110 | 2.170 | 662,780 | -0.10(-4.19%) |
Sep 07, 2022 | 2.290 | 2.310 | 2.250 | 2.265 | 291,721 | -0.02(-1.09%) |
Sep 06, 2022 | 2.590 | 2.590 | 2.280 | 2.290 | 539,669 | -0.25(-9.84%) |
Sep 02, 2022 | 2.570 | 2.830 | 2.525 | 2.540 | 810,719 | -0.07(-2.68%) |
Sep 01, 2022 | 2.440 | 2.750 | 2.400 | 2.610 | 673,480 | +0.18(+7.41%) |
Aug 31, 2022 | 2.690 | 2.690 | 2.420 | 2.430 | 836,450 | -0.26(-9.67%) |
Aug 30, 2022 | 2.800 | 2.825 | 2.660 | 2.690 | 2,281,685 | -0.08(-2.89%) |
Aug 29, 2022 | 2.810 | 2.930 | 2.700 | 2.770 | 412,051 | -0.04(-1.42%) |
Aug 26, 2022 | 2.800 | 2.840 | 2.710 | 2.810 | 740,857 | +0.02(+0.72%) |
Aug 25, 2022 | 3.060 | 3.060 | 2.660 | 2.790 | 1,122,913 | -0.14(-4.78%) |
Aug 24, 2022 | 2.910 | 3.010 | 2.885 | 2.930 | 727,712 | -0.11(-3.62%) |
Aug 23, 2022 | 2.950 | 3.120 | 2.900 | 3.040 | 591,366 | +0.10(+3.40%) |
Aug 22, 2022 | 2.890 | 3.140 | 2.860 | 2.940 | 775,130 | +0.06(+2.08%) |
Aug 19, 2022 | 2.960 | 2.965 | 2.860 | 2.880 | 511,701 | -0.11(-3.68%) |
Aug 18, 2022 | 3.090 | 3.160 | 2.960 | 2.990 | 424,970 | -0.12(-3.86%) |
Aug 17, 2022 | 3.320 | 3.340 | 3.080 | 3.110 | 421,164 | -0.21(-6.33%) |
Aug 16, 2022 | 2.920 | 3.350 | 2.860 | 3.320 | 1,094,349 | +0.44(+15.28%) |
Aug 15, 2022 | 3.000 | 3.050 | 2.840 | 2.880 | 528,123 | -0.11(-3.68%) |
Aug 12, 2022 | 2.840 | 3.030 | 2.760 | 2.990 | 747,588 | +0.17(+6.03%) |
Aug 11, 2022 | 2.840 | 2.900 | 2.750 | 2.820 | 598,823 | -0.03(-1.05%) |
Aug 10, 2022 | 2.730 | 2.850 | 2.680 | 2.850 | 418,448 | +0.16(+5.95%) |
Aug 09, 2022 | 2.900 | 3.000 | 2.680 | 2.690 | 708,552 | -0.24(-8.19%) |
Aug 08, 2022 | 2.770 | 3.040 | 2.700 | 2.930 | 705,400 | +0.20(+7.33%) |
Aug 05, 2022 | 2.800 | 2.800 | 2.581 | 2.730 | 426,641 | +0.05(+1.87%) |
Aug 04, 2022 | 2.860 | 2.950 | 2.620 | 2.680 | 633,914 | -0.20(-6.94%) |
Aug 03, 2022 | 2.680 | 2.910 | 2.570 | 2.880 | 493,963 | +0.10(+3.60%) |
Aug 02, 2022 | 2.900 | 2.950 | 2.490 | 2.780 | 1,237,026 | -0.08(-2.80%) |