Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.099 | 2.100 | 1.933 | 2.020 | 59,797 | +0.02(+0.97%) |
Oct 28, 2022 | 1.956 | 2.050 | 1.950 | 2.001 | 26,360 | +0.01(+0.28%) |
Oct 27, 2022 | 2.209 | 2.230 | 1.989 | 1.995 | 146,365 | -0.21(-9.69%) |
Oct 26, 2022 | 2.328 | 2.450 | 2.152 | 2.209 | 43,533 | -0.14(-6.00%) |
Oct 25, 2022 | 2.400 | 2.450 | 2.300 | 2.350 | 11,719 | +0.00(+0.00%) |
Oct 24, 2022 | 2.750 | 2.900 | 2.350 | 2.350 | 20,039 | -0.30(-11.32%) |
Oct 21, 2022 | 2.400 | 2.650 | 2.255 | 2.650 | 35,462 | +0.31(+13.25%) |
Oct 20, 2022 | 2.400 | 2.500 | 2.252 | 2.340 | 73,668 | -0.03(-1.45%) |
Oct 19, 2022 | 2.431 | 2.525 | 2.325 | 2.374 | 18,493 | -0.13(-5.02%) |
Oct 18, 2022 | 2.650 | 2.700 | 2.455 | 2.500 | 45,569 | +0.00(+0.00%) |
Oct 17, 2022 | 2.500 | 2.650 | 2.455 | 2.500 | 11,207 | -0.01(-0.22%) |
Oct 14, 2022 | 2.700 | 2.700 | 2.505 | 2.506 | 2,128 | +0.01(+0.22%) |
Oct 13, 2022 | 2.450 | 2.648 | 2.400 | 2.500 | 21,789 | +0.00(+0.02%) |
Oct 12, 2022 | 2.555 | 2.600 | 2.455 | 2.499 | 15,185 | -0.06(-2.38%) |
Oct 11, 2022 | 2.572 | 2.833 | 2.560 | 2.561 | 7,127 | -0.04(-1.52%) |
Oct 10, 2022 | 2.700 | 2.750 | 2.550 | 2.600 | 12,516 | -0.10(-3.72%) |
Oct 07, 2022 | 2.800 | 2.800 | 2.650 | 2.700 | 17,116 | -0.20(-6.82%) |
Oct 06, 2022 | 2.950 | 2.999 | 2.801 | 2.898 | 16,582 | -0.05(-1.76%) |
Oct 05, 2022 | 3.026 | 3.050 | 2.902 | 2.950 | 25,202 | -0.08(-2.59%) |
Oct 04, 2022 | 3.045 | 3.075 | 2.987 | 3.029 | 16,502 | +0.10(+3.43%) |
Oct 03, 2022 | 2.987 | 3.000 | 2.901 | 2.928 | 55,438 | -0.07(-2.19%) |
Sep 30, 2022 | 2.950 | 3.050 | 2.938 | 2.994 | 11,058 | +0.07(+2.34%) |
Sep 29, 2022 | 3.050 | 3.050 | 2.903 | 2.925 | 19,787 | -0.16(-5.11%) |
Sep 28, 2022 | 3.200 | 3.200 | 3.000 | 3.083 | 24,367 | +0.03(+1.07%) |
Sep 27, 2022 | 3.050 | 3.200 | 3.050 | 3.050 | 27,512 | +0.02(+0.83%) |
Sep 26, 2022 | 3.000 | 3.150 | 3.000 | 3.025 | 80,187 | -0.08(-2.45%) |
Sep 23, 2022 | 3.235 | 3.235 | 3.100 | 3.101 | 19,738 | -0.08(-2.42%) |
Sep 22, 2022 | 3.550 | 3.553 | 2.985 | 3.178 | 35,109 | -0.32(-9.17%) |
Sep 21, 2022 | 3.550 | 3.700 | 3.450 | 3.499 | 14,209 | -0.05(-1.44%) |
Sep 20, 2022 | 3.550 | 3.582 | 3.317 | 3.550 | 18,413 | -0.07(-1.88%) |
Sep 19, 2022 | 3.700 | 3.780 | 3.500 | 3.618 | 21,712 | -0.08(-2.22%) |
Sep 16, 2022 | 3.750 | 3.750 | 3.655 | 3.700 | 22,138 | -0.05(-1.40%) |
Sep 15, 2022 | 3.850 | 3.894 | 3.750 | 3.752 | 15,641 | -0.16(-4.00%) |
Sep 14, 2022 | 3.750 | 3.938 | 3.750 | 3.909 | 30,631 | +0.01(+0.23%) |
Sep 13, 2022 | 4.000 | 4.050 | 3.825 | 3.900 | 47,999 | -0.10(-2.50%) |
Sep 12, 2022 | 4.000 | 4.225 | 3.851 | 4.000 | 40,260 | +0.10(+2.46%) |
Sep 09, 2022 | 3.750 | 3.950 | 3.750 | 3.904 | 20,843 | +0.10(+2.74%) |
Sep 08, 2022 | 3.777 | 3.800 | 3.640 | 3.800 | 11,440 | -0.01(-0.17%) |
Sep 07, 2022 | 3.800 | 3.900 | 3.750 | 3.807 | 31,521 | +0.11(+2.88%) |
Sep 06, 2022 | 3.450 | 3.800 | 3.450 | 3.700 | 26,273 | +0.35(+10.45%) |
Sep 02, 2022 | 3.250 | 3.599 | 3.200 | 3.350 | 39,605 | +0.21(+6.52%) |
Sep 01, 2022 | 3.100 | 3.241 | 2.950 | 3.145 | 18,822 | +0.04(+1.45%) |
Aug 31, 2022 | 3.700 | 3.930 | 2.550 | 3.100 | 83,889 | -0.59(-16.10%) |
Aug 30, 2022 | 4.000 | 4.200 | 3.650 | 3.695 | 33,716 | -0.16(-4.03%) |
Aug 29, 2022 | 4.200 | 4.330 | 3.850 | 3.850 | 19,621 | -0.30(-7.23%) |
Aug 26, 2022 | 4.500 | 4.500 | 4.100 | 4.150 | 39,774 | -0.33(-7.45%) |
Aug 25, 2022 | 4.600 | 4.700 | 4.205 | 4.484 | 50,175 | -0.13(-2.76%) |
Aug 24, 2022 | 4.500 | 4.736 | 4.525 | 4.612 | 15,233 | +0.09(+1.91%) |
Aug 23, 2022 | 4.500 | 4.725 | 4.500 | 4.525 | 18,592 | -0.02(-0.52%) |
Aug 22, 2022 | 4.715 | 4.750 | 4.400 | 4.548 | 29,977 | -0.03(-0.60%) |
Aug 19, 2022 | 4.343 | 4.700 | 4.343 | 4.576 | 19,054 | +0.17(+3.87%) |
Aug 18, 2022 | 4.250 | 4.750 | 4.200 | 4.405 | 18,836 | +0.28(+6.67%) |
Aug 17, 2022 | 4.705 | 4.725 | 4.025 | 4.130 | 45,287 | -0.59(-12.42%) |
Aug 16, 2022 | 4.555 | 4.769 | 4.555 | 4.715 | 45,245 | +0.19(+4.23%) |
Aug 15, 2022 | 4.450 | 4.945 | 4.400 | 4.524 | 88,617 | +0.28(+6.69%) |
Aug 12, 2022 | 3.650 | 4.699 | 3.555 | 4.240 | 183,188 | +0.79(+22.91%) |
Aug 11, 2022 | 3.055 | 3.600 | 3.055 | 3.450 | 99,715 | +0.45(+15.00%) |
Aug 10, 2022 | 2.850 | 3.000 | 2.701 | 3.000 | 43,052 | +0.25(+9.11%) |
Aug 09, 2022 | 2.900 | 2.900 | 2.675 | 2.749 | 20,877 | +0.07(+2.79%) |
Aug 08, 2022 | 2.700 | 2.916 | 2.600 | 2.675 | 9,689 | +0.03(+0.96%) |
Aug 05, 2022 | 2.600 | 2.650 | 2.575 | 2.650 | 15,055 | +0.10(+3.88%) |
Aug 04, 2022 | 2.550 | 2.600 | 2.475 | 2.550 | 27,125 | +0.00(+0.02%) |
Aug 03, 2022 | 2.400 | 2.600 | 2.400 | 2.550 | 12,289 | +0.18(+7.75%) |
Aug 02, 2022 | 2.300 | 2.479 | 2.300 | 2.366 | 11,464 | +0.10(+4.44%) |