Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.357 | 2.384 | 2.284 | 2.302 | 885,472 | -0.11(-4.53%) |
Oct 28, 2022 | 2.357 | 2.411 | 2.311 | 2.411 | 1,419,747 | +0.07(+3.11%) |
Oct 27, 2022 | 2.475 | 2.493 | 2.330 | 2.339 | 1,268,943 | -0.13(-5.17%) |
Oct 26, 2022 | 2.502 | 2.521 | 2.457 | 2.466 | 616,561 | -0.04(-1.45%) |
Oct 25, 2022 | 2.411 | 2.502 | 2.389 | 2.502 | 882,693 | +0.07(+3.00%) |
Oct 24, 2022 | 2.448 | 2.448 | 2.375 | 2.430 | 682,028 | -0.03(-1.11%) |
Oct 21, 2022 | 2.430 | 2.475 | 2.348 | 2.457 | 1,145,765 | +0.04(+1.50%) |
Oct 20, 2022 | 2.466 | 2.475 | 2.402 | 2.421 | 905,889 | -0.08(-3.27%) |
Oct 19, 2022 | 2.530 | 2.539 | 2.452 | 2.502 | 669,561 | -0.05(-2.14%) |
Oct 18, 2022 | 2.566 | 2.566 | 2.498 | 2.557 | 1,143,308 | +0.05(+2.18%) |
Oct 17, 2022 | 2.475 | 2.518 | 2.457 | 2.502 | 857,994 | +0.05(+1.85%) |
Oct 14, 2022 | 2.439 | 2.475 | 2.411 | 2.457 | 1,003,070 | +0.04(+1.50%) |
Oct 13, 2022 | 2.248 | 2.430 | 2.248 | 2.421 | 1,034,912 | +0.09(+3.91%) |
Oct 12, 2022 | 2.266 | 2.339 | 2.248 | 2.330 | 819,582 | +0.04(+1.59%) |
Oct 11, 2022 | 2.266 | 2.339 | 2.229 | 2.293 | 1,681,997 | +0.01(+0.40%) |
Oct 10, 2022 | 2.430 | 2.430 | 2.270 | 2.284 | 864,342 | -0.11(-4.56%) |
Oct 07, 2022 | 2.375 | 2.421 | 2.339 | 2.393 | 939,930 | +0.00(+0.00%) |
Oct 06, 2022 | 2.466 | 2.471 | 2.357 | 2.393 | 938,937 | -0.07(-2.95%) |
Oct 05, 2022 | 2.348 | 2.484 | 2.330 | 2.466 | 1,457,007 | +0.09(+3.83%) |
Oct 04, 2022 | 2.366 | 2.421 | 2.339 | 2.375 | 1,000,173 | +0.08(+3.57%) |
Oct 03, 2022 | 2.293 | 2.343 | 2.275 | 2.293 | 875,931 | +0.05(+2.02%) |
Sep 30, 2022 | 2.229 | 2.310 | 2.229 | 2.248 | 1,450,871 | +0.05(+2.07%) |
Sep 29, 2022 | 2.266 | 2.266 | 2.139 | 2.202 | 1,832,514 | -0.09(-3.97%) |
Sep 28, 2022 | 2.348 | 2.348 | 2.275 | 2.293 | 1,651,979 | -0.08(-3.45%) |
Sep 27, 2022 | 2.375 | 2.411 | 2.284 | 2.375 | 1,761,967 | +0.02(+0.77%) |
Sep 26, 2022 | 2.466 | 2.498 | 2.339 | 2.357 | 1,719,272 | -0.16(-6.50%) |
Sep 23, 2022 | 2.630 | 2.639 | 2.457 | 2.521 | 1,608,759 | -0.14(-5.14%) |
Sep 22, 2022 | 2.730 | 2.775 | 2.630 | 2.657 | 1,007,326 | -0.08(-2.99%) |
Sep 21, 2022 | 2.866 | 2.885 | 2.730 | 2.739 | 1,438,945 | -0.13(-4.44%) |
Sep 20, 2022 | 2.794 | 2.885 | 2.757 | 2.866 | 1,432,461 | +0.18(+6.78%) |
Sep 19, 2022 | 2.748 | 2.753 | 2.657 | 2.684 | 1,539,293 | -0.09(-3.28%) |
Sep 16, 2022 | 2.894 | 2.907 | 2.775 | 2.775 | 1,686,949 | -0.17(-5.86%) |
Sep 15, 2022 | 2.985 | 3.003 | 2.939 | 2.948 | 531,535 | -0.04(-1.22%) |
Sep 14, 2022 | 2.985 | 3.021 | 2.957 | 2.985 | 1,091,746 | +0.01(+0.31%) |
Sep 13, 2022 | 2.939 | 3.039 | 2.930 | 2.976 | 1,112,622 | -0.05(-1.51%) |
Sep 12, 2022 | 3.021 | 3.058 | 2.994 | 3.021 | 781,670 | +0.05(+1.84%) |
Sep 09, 2022 | 2.930 | 2.985 | 2.921 | 2.967 | 682,973 | +0.08(+2.84%) |
Sep 08, 2022 | 2.794 | 2.903 | 2.794 | 2.885 | 1,125,731 | +0.09(+3.26%) |
Sep 07, 2022 | 2.848 | 2.857 | 2.785 | 2.794 | 1,237,887 | -0.06(-2.23%) |
Sep 06, 2022 | 2.894 | 2.939 | 2.857 | 2.857 | 763,641 | -0.06(-2.18%) |
Sep 02, 2022 | 2.948 | 2.962 | 2.894 | 2.921 | 689,315 | +0.02(+0.63%) |
Sep 01, 2022 | 2.921 | 2.967 | 2.894 | 2.903 | 746,151 | +0.00(+0.00%) |
Aug 31, 2022 | 2.903 | 2.957 | 2.876 | 2.903 | 1,230,657 | +0.01(+0.31%) |
Aug 30, 2022 | 2.957 | 2.957 | 2.821 | 2.894 | 1,531,182 | -0.06(-2.15%) |
Aug 29, 2022 | 3.012 | 3.067 | 2.957 | 2.957 | 931,055 | -0.09(-2.99%) |
Aug 26, 2022 | 3.130 | 3.139 | 3.003 | 3.048 | 1,434,815 | -0.09(-2.90%) |
Aug 25, 2022 | 3.240 | 3.253 | 3.103 | 3.139 | 1,097,662 | -0.05(-1.43%) |
Aug 24, 2022 | 3.285 | 3.294 | 3.176 | 3.185 | 1,021,552 | -0.10(-3.05%) |
Aug 23, 2022 | 3.294 | 3.353 | 3.285 | 3.285 | 582,844 | +0.03(+0.84%) |
Aug 22, 2022 | 3.230 | 3.294 | 3.230 | 3.258 | 623,302 | -0.02(-0.56%) |
Aug 19, 2022 | 3.303 | 3.329 | 3.258 | 3.276 | 702,722 | -0.06(-1.91%) |
Aug 18, 2022 | 3.322 | 3.371 | 3.304 | 3.340 | 561,066 | +0.04(+1.09%) |
Aug 17, 2022 | 3.313 | 3.335 | 3.277 | 3.304 | 661,843 | -0.02(-0.54%) |
Aug 16, 2022 | 3.322 | 3.353 | 3.286 | 3.322 | 864,943 | +0.02(+0.54%) |
Aug 15, 2022 | 3.367 | 3.367 | 3.232 | 3.304 | 1,298,422 | -0.12(-3.41%) |
Aug 12, 2022 | 3.438 | 3.447 | 3.385 | 3.420 | 852,971 | -0.03(-0.78%) |
Aug 11, 2022 | 3.483 | 3.528 | 3.438 | 3.447 | 973,351 | +0.02(+0.52%) |
Aug 10, 2022 | 3.349 | 3.438 | 3.313 | 3.429 | 959,968 | +0.09(+2.69%) |
Aug 09, 2022 | 3.349 | 3.385 | 3.313 | 3.340 | 489,996 | -0.01(-0.27%) |
Aug 08, 2022 | 3.340 | 3.394 | 3.314 | 3.349 | 603,038 | +0.04(+1.08%) |
Aug 05, 2022 | 3.313 | 3.362 | 3.268 | 3.313 | 646,551 | +0.04(+1.37%) |
Aug 04, 2022 | 3.376 | 3.385 | 3.232 | 3.268 | 855,850 | -0.13(-3.70%) |
Aug 03, 2022 | 3.412 | 3.438 | 3.358 | 3.394 | 812,671 | -0.05(-1.56%) |
Aug 02, 2022 | 3.465 | 3.492 | 3.403 | 3.447 | 866,035 | -0.03(-0.78%) |