Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.090 | 2.244 | 2.090 | 2.163 | 31,141 | +0.01(+0.58%) |
Sep 29, 2022 | 2.160 | 2.211 | 2.100 | 2.150 | 24,618 | -0.05(-2.27%) |
Sep 28, 2022 | 2.190 | 2.240 | 2.050 | 2.200 | 25,102 | +0.04(+1.85%) |
Sep 27, 2022 | 2.170 | 2.200 | 2.120 | 2.160 | 24,123 | +0.03(+1.41%) |
Sep 26, 2022 | 2.310 | 2.310 | 2.000 | 2.130 | 25,739 | +0.07(+3.40%) |
Sep 23, 2022 | 1.900 | 2.180 | 1.890 | 2.060 | 59,999 | +0.17(+8.99%) |
Sep 22, 2022 | 1.970 | 2.010 | 1.830 | 1.890 | 55,047 | -0.13(-6.44%) |
Sep 21, 2022 | 2.160 | 2.161 | 1.970 | 2.020 | 30,907 | -0.07(-3.35%) |
Sep 20, 2022 | 2.070 | 2.210 | 1.900 | 2.090 | 47,075 | -0.04(-1.88%) |
Sep 19, 2022 | 2.150 | 2.200 | 2.050 | 2.130 | 50,684 | +0.06(+2.90%) |
Sep 16, 2022 | 2.050 | 2.258 | 1.905 | 2.070 | 54,826 | -0.06(-2.82%) |
Sep 15, 2022 | 2.080 | 2.180 | 2.080 | 2.130 | 87,811 | -0.02(-0.93%) |
Sep 14, 2022 | 1.960 | 2.195 | 1.960 | 2.150 | 93,208 | +0.25(+13.16%) |
Sep 13, 2022 | 1.920 | 1.984 | 1.790 | 1.900 | 83,138 | -0.05(-2.56%) |
Sep 12, 2022 | 2.060 | 2.060 | 1.820 | 1.950 | 90,821 | +0.05(+2.63%) |
Sep 09, 2022 | 1.820 | 1.940 | 1.650 | 1.900 | 104,248 | +0.07(+4.11%) |
Sep 08, 2022 | 1.800 | 1.940 | 1.700 | 1.825 | 112,864 | -0.04(-1.88%) |
Sep 07, 2022 | 1.810 | 1.930 | 1.775 | 1.860 | 103,966 | +0.05(+2.76%) |
Sep 06, 2022 | 1.850 | 2.000 | 1.790 | 1.810 | 105,975 | -0.14(-7.18%) |
Sep 02, 2022 | 1.960 | 2.090 | 1.900 | 1.950 | 118,440 | -0.12(-5.80%) |
Sep 01, 2022 | 2.120 | 2.440 | 1.960 | 2.070 | 389,665 | -0.06(-2.82%) |
Aug 31, 2022 | 2.110 | 2.270 | 2.040 | 2.130 | 112,352 | +0.08(+3.90%) |
Aug 30, 2022 | 2.210 | 2.210 | 2.008 | 2.050 | 27,187 | -0.03(-1.44%) |
Aug 29, 2022 | 2.090 | 2.350 | 1.951 | 2.080 | 105,544 | +0.08(+4.00%) |
Aug 26, 2022 | 2.400 | 2.500 | 1.870 | 2.000 | 174,946 | -0.47(-19.03%) |
Aug 25, 2022 | 2.571 | 2.650 | 2.440 | 2.470 | 107,047 | -0.02(-0.80%) |
Aug 24, 2022 | 2.510 | 2.576 | 2.340 | 2.490 | 89,265 | -0.11(-4.23%) |
Aug 23, 2022 | 2.410 | 3.190 | 2.260 | 2.600 | 1,455,319 | -0.17(-6.14%) |
Aug 22, 2022 | 2.100 | 4.300 | 2.096 | 2.770 | 6,004,433 | +0.73(+35.45%) |
Aug 19, 2022 | 2.080 | 2.280 | 1.980 | 2.045 | 54,101 | -0.02(-1.21%) |
Aug 18, 2022 | 1.950 | 2.110 | 1.950 | 2.070 | 51,550 | +0.13(+6.70%) |
Aug 17, 2022 | 1.980 | 2.030 | 1.879 | 1.940 | 13,214 | +0.07(+3.74%) |
Aug 16, 2022 | 1.960 | 2.010 | 1.860 | 1.870 | 11,892 | -0.14(-6.97%) |
Aug 15, 2022 | 1.960 | 2.174 | 1.771 | 2.010 | 10,500 | +0.01(+0.50%) |
Aug 12, 2022 | 2.100 | 2.110 | 2.000 | 2.000 | 16,621 | -0.13(-6.10%) |
Aug 11, 2022 | 2.080 | 2.190 | 2.080 | 2.130 | 9,808 | +0.01(+0.47%) |
Aug 10, 2022 | 2.200 | 2.200 | 2.110 | 2.120 | 11,892 | -0.05(-2.30%) |
Aug 09, 2022 | 2.200 | 2.237 | 2.106 | 2.170 | 21,911 | +0.00(+0.00%) |
Aug 08, 2022 | 2.000 | 2.317 | 2.000 | 2.170 | 72,406 | +0.11(+5.34%) |
Aug 05, 2022 | 2.070 | 2.180 | 2.010 | 2.060 | 22,055 | +0.02(+0.98%) |
Aug 04, 2022 | 2.050 | 2.080 | 1.910 | 2.040 | 26,253 | +0.05(+2.51%) |
Aug 03, 2022 | 1.820 | 2.210 | 1.800 | 1.990 | 94,177 | +0.22(+12.43%) |
Aug 02, 2022 | 1.790 | 1.860 | 1.670 | 1.770 | 77,424 | -0.01(-0.34%) |
Aug 01, 2022 | 1.850 | 1.850 | 1.587 | 1.776 | 104,255 | +0.06(+3.26%) |
Jul 29, 2022 | 1.690 | 1.780 | 1.600 | 1.720 | 32,324 | +0.03(+1.78%) |
Jul 28, 2022 | 1.640 | 1.690 | 1.575 | 1.690 | 21,569 | +0.07(+4.32%) |
Jul 27, 2022 | 1.560 | 1.620 | 1.550 | 1.620 | 12,743 | +0.05(+3.18%) |
Jul 26, 2022 | 1.600 | 1.633 | 1.510 | 1.570 | 37,020 | -0.06(-3.68%) |
Jul 25, 2022 | 1.650 | 1.650 | 1.620 | 1.630 | 10,357 | -0.03(-1.81%) |
Jul 22, 2022 | 1.620 | 1.710 | 1.570 | 1.660 | 21,449 | +0.01(+0.61%) |
Jul 21, 2022 | 1.680 | 1.700 | 1.620 | 1.650 | 11,372 | +0.00(+0.00%) |
Jul 20, 2022 | 1.640 | 1.700 | 1.630 | 1.650 | 23,079 | +0.03(+1.85%) |
Jul 19, 2022 | 1.620 | 1.700 | 1.580 | 1.620 | 14,819 | +0.05(+3.18%) |
Jul 18, 2022 | 1.770 | 1.770 | 1.510 | 1.570 | 43,759 | +0.00(+0.00%) |
Jul 15, 2022 | 1.650 | 1.730 | 1.560 | 1.570 | 51,614 | -0.06(-3.68%) |
Jul 14, 2022 | 1.920 | 1.920 | 1.610 | 1.630 | 22,070 | -0.14(-7.91%) |
Jul 13, 2022 | 1.920 | 1.940 | 1.750 | 1.770 | 33,192 | -0.09(-4.84%) |
Jul 12, 2022 | 2.000 | 2.000 | 1.700 | 1.860 | 34,515 | +0.01(+0.54%) |
Jul 11, 2022 | 1.910 | 2.000 | 1.850 | 1.850 | 16,820 | -0.12(-6.09%) |
Jul 08, 2022 | 1.970 | 2.030 | 1.890 | 1.970 | 38,739 | +0.00(+0.00%) |
Jul 07, 2022 | 2.228 | 2.228 | 1.900 | 1.970 | 52,195 | -0.09(-4.37%) |
Jul 06, 2022 | 2.360 | 2.600 | 2.055 | 2.060 | 42,529 | -0.29(-12.34%) |
Jul 05, 2022 | 2.500 | 2.690 | 2.250 | 2.350 | 22,734 | -0.18(-7.11%) |