Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.790 | 1.910 | 1.729 | 1.860 | 30,213 | +0.11(+6.29%) |
Oct 28, 2022 | 1.730 | 1.780 | 1.730 | 1.750 | 13,228 | +0.02(+1.16%) |
Oct 27, 2022 | 1.640 | 1.730 | 1.635 | 1.730 | 23,492 | +0.07(+4.22%) |
Oct 26, 2022 | 1.660 | 1.690 | 1.600 | 1.660 | 39,863 | +0.00(+0.00%) |
Oct 25, 2022 | 1.630 | 1.710 | 1.620 | 1.660 | 116,586 | -0.05(-2.92%) |
Oct 24, 2022 | 1.710 | 1.710 | 1.560 | 1.710 | 29,706 | -0.04(-2.29%) |
Oct 21, 2022 | 1.720 | 1.790 | 1.700 | 1.750 | 31,287 | -0.04(-2.23%) |
Oct 20, 2022 | 1.810 | 1.810 | 1.736 | 1.790 | 15,012 | -0.05(-2.72%) |
Oct 19, 2022 | 1.730 | 1.850 | 1.730 | 1.840 | 57,989 | +0.10(+5.75%) |
Oct 18, 2022 | 1.900 | 1.900 | 1.740 | 1.740 | 123,245 | -0.15(-7.94%) |
Oct 17, 2022 | 1.800 | 1.890 | 1.800 | 1.890 | 18,932 | +0.05(+2.72%) |
Oct 14, 2022 | 1.890 | 1.920 | 1.770 | 1.840 | 40,669 | -0.06(-3.16%) |
Oct 13, 2022 | 1.900 | 1.960 | 1.830 | 1.900 | 37,710 | -0.01(-0.52%) |
Oct 12, 2022 | 1.920 | 1.960 | 1.860 | 1.910 | 20,640 | +0.00(+0.00%) |
Oct 11, 2022 | 1.910 | 1.980 | 1.900 | 1.910 | 25,105 | -0.02(-1.04%) |
Oct 10, 2022 | 2.000 | 2.055 | 1.915 | 1.930 | 33,615 | -0.14(-6.76%) |
Oct 07, 2022 | 2.070 | 2.080 | 2.010 | 2.070 | 20,089 | -0.02(-0.96%) |
Oct 06, 2022 | 2.010 | 2.164 | 2.010 | 2.090 | 55,012 | +0.10(+5.03%) |
Oct 05, 2022 | 2.020 | 2.068 | 1.980 | 1.990 | 42,898 | -0.01(-0.50%) |
Oct 04, 2022 | 2.270 | 2.310 | 1.980 | 2.000 | 175,770 | -0.26(-11.50%) |
Oct 03, 2022 | 2.260 | 2.340 | 2.210 | 2.260 | 100,788 | +0.04(+1.80%) |
Sep 30, 2022 | 2.260 | 2.330 | 2.220 | 2.220 | 53,740 | -0.07(-3.06%) |
Sep 29, 2022 | 2.220 | 2.319 | 2.160 | 2.290 | 156,041 | +0.06(+2.69%) |
Sep 28, 2022 | 2.370 | 2.380 | 2.200 | 2.230 | 518,744 | -0.14(-5.91%) |
Sep 27, 2022 | 2.230 | 2.550 | 2.160 | 2.370 | 11,203,286 | +0.44(+22.80%) |
Sep 26, 2022 | 1.930 | 2.000 | 1.930 | 1.930 | 12,393 | -0.08(-3.98%) |
Sep 23, 2022 | 1.970 | 2.140 | 1.970 | 2.010 | 23,512 | +0.01(+0.50%) |
Sep 22, 2022 | 2.240 | 2.240 | 1.880 | 2.000 | 26,098 | -0.20(-9.09%) |
Sep 21, 2022 | 2.260 | 2.260 | 2.150 | 2.200 | 12,960 | -0.03(-1.35%) |
Sep 20, 2022 | 2.290 | 2.290 | 2.220 | 2.230 | 8,136 | -0.04(-1.76%) |
Sep 19, 2022 | 2.230 | 2.390 | 2.140 | 2.270 | 45,324 | +0.01(+0.44%) |
Sep 16, 2022 | 2.190 | 2.290 | 2.110 | 2.260 | 79,611 | +0.07(+3.20%) |
Sep 15, 2022 | 2.190 | 2.240 | 2.080 | 2.190 | 60,828 | +0.09(+4.29%) |
Sep 14, 2022 | 2.361 | 2.361 | 2.100 | 2.100 | 68,645 | -0.13(-5.83%) |
Sep 13, 2022 | 2.270 | 2.318 | 2.230 | 2.230 | 28,894 | -0.05(-2.19%) |
Sep 12, 2022 | 2.370 | 2.460 | 2.180 | 2.280 | 35,699 | +0.00(+0.00%) |
Sep 09, 2022 | 2.270 | 2.367 | 2.220 | 2.280 | 21,452 | +0.06(+2.70%) |
Sep 08, 2022 | 2.400 | 2.470 | 2.220 | 2.220 | 69,275 | -0.19(-7.88%) |
Sep 07, 2022 | 2.710 | 2.710 | 2.400 | 2.410 | 123,925 | -0.32(-11.72%) |
Sep 06, 2022 | 2.690 | 2.770 | 2.630 | 2.730 | 47,510 | -0.04(-1.44%) |
Sep 02, 2022 | 2.800 | 2.800 | 2.710 | 2.770 | 4,520 | +0.05(+1.84%) |
Sep 01, 2022 | 2.650 | 2.780 | 2.630 | 2.720 | 22,257 | +0.00(+0.00%) |
Aug 31, 2022 | 2.718 | 2.743 | 2.700 | 2.720 | 15,440 | -0.07(-2.51%) |
Aug 30, 2022 | 2.810 | 2.810 | 2.649 | 2.790 | 15,200 | -0.06(-2.11%) |
Aug 29, 2022 | 2.870 | 2.887 | 2.800 | 2.850 | 19,888 | -0.08(-2.73%) |
Aug 26, 2022 | 2.860 | 3.060 | 2.860 | 2.930 | 14,147 | +0.06(+2.09%) |
Aug 25, 2022 | 3.080 | 3.080 | 2.840 | 2.870 | 24,881 | +0.04(+1.41%) |
Aug 24, 2022 | 2.760 | 2.850 | 2.747 | 2.830 | 6,257 | +0.12(+4.43%) |
Aug 23, 2022 | 2.740 | 2.900 | 2.700 | 2.710 | 20,916 | -0.07(-2.52%) |
Aug 22, 2022 | 2.840 | 2.860 | 2.740 | 2.780 | 40,624 | +0.01(+0.36%) |
Aug 19, 2022 | 2.890 | 2.890 | 2.630 | 2.770 | 29,857 | +0.07(+2.59%) |
Aug 18, 2022 | 3.010 | 3.060 | 2.700 | 2.700 | 39,636 | -0.44(-14.01%) |
Aug 17, 2022 | 2.950 | 3.200 | 2.860 | 3.140 | 32,071 | +0.28(+9.79%) |
Aug 16, 2022 | 2.970 | 3.050 | 2.830 | 2.860 | 40,871 | -0.03(-1.18%) |
Aug 15, 2022 | 2.810 | 2.910 | 2.810 | 2.894 | 3,245 | +0.07(+2.63%) |
Aug 12, 2022 | 2.740 | 2.920 | 2.710 | 2.820 | 18,683 | +0.08(+2.92%) |
Aug 11, 2022 | 2.840 | 2.840 | 2.700 | 2.740 | 12,443 | +0.02(+0.74%) |
Aug 10, 2022 | 2.500 | 2.860 | 2.500 | 2.720 | 23,990 | +0.29(+11.93%) |
Aug 09, 2022 | 2.500 | 2.630 | 2.430 | 2.430 | 6,051 | -0.19(-7.25%) |
Aug 08, 2022 | 2.330 | 2.760 | 2.320 | 2.620 | 45,800 | -0.08(-2.96%) |
Aug 05, 2022 | 2.320 | 2.700 | 2.270 | 2.700 | 21,181 | +0.32(+13.45%) |
Aug 04, 2022 | 2.270 | 2.400 | 2.240 | 2.380 | 27,114 | +0.17(+7.69%) |
Aug 03, 2022 | 2.173 | 2.250 | 2.173 | 2.210 | 6,711 | -0.02(-0.90%) |
Aug 02, 2022 | 2.060 | 2.237 | 2.043 | 2.230 | 7,654 | +0.00(+0.00%) |