Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.870 | 2.870 | 2.710 | 2.750 | 162,824 | -0.11(-3.85%) |
Oct 28, 2022 | 2.800 | 2.950 | 2.750 | 2.860 | 164,158 | +0.06(+2.14%) |
Oct 27, 2022 | 2.820 | 2.890 | 2.691 | 2.800 | 85,639 | -0.01(-0.36%) |
Oct 26, 2022 | 2.700 | 2.900 | 2.650 | 2.810 | 212,942 | +0.12(+4.46%) |
Oct 25, 2022 | 2.560 | 2.690 | 2.450 | 2.690 | 268,577 | +0.12(+4.67%) |
Oct 24, 2022 | 2.350 | 2.605 | 2.250 | 2.570 | 313,857 | +0.25(+10.78%) |
Oct 21, 2022 | 2.360 | 2.360 | 2.210 | 2.320 | 122,457 | +0.02(+0.87%) |
Oct 20, 2022 | 2.460 | 2.590 | 2.280 | 2.300 | 232,475 | -0.14(-5.74%) |
Oct 19, 2022 | 2.470 | 2.520 | 2.380 | 2.440 | 175,443 | -0.01(-0.41%) |
Oct 18, 2022 | 2.500 | 2.530 | 2.402 | 2.450 | 124,706 | +0.00(+0.00%) |
Oct 17, 2022 | 2.330 | 2.480 | 2.300 | 2.450 | 149,335 | +0.15(+6.52%) |
Oct 14, 2022 | 2.470 | 2.470 | 2.235 | 2.300 | 149,558 | -0.09(-3.77%) |
Oct 13, 2022 | 2.320 | 2.510 | 2.211 | 2.390 | 222,913 | +0.01(+0.42%) |
Oct 12, 2022 | 2.490 | 2.520 | 2.360 | 2.380 | 141,339 | -0.12(-4.80%) |
Oct 11, 2022 | 2.380 | 2.520 | 2.210 | 2.500 | 341,484 | +0.12(+5.04%) |
Oct 10, 2022 | 2.220 | 2.425 | 2.130 | 2.380 | 271,978 | +0.16(+7.21%) |
Oct 07, 2022 | 2.340 | 2.360 | 2.120 | 2.220 | 238,898 | -0.12(-5.13%) |
Oct 06, 2022 | 2.390 | 2.500 | 2.285 | 2.340 | 315,560 | -0.02(-0.85%) |
Oct 05, 2022 | 2.080 | 2.375 | 2.050 | 2.360 | 301,295 | +0.26(+12.38%) |
Oct 04, 2022 | 2.080 | 2.110 | 2.010 | 2.100 | 426,742 | +0.05(+2.44%) |
Oct 03, 2022 | 2.030 | 2.070 | 1.890 | 2.050 | 459,532 | +0.01(+0.49%) |
Sep 30, 2022 | 1.750 | 2.090 | 1.720 | 2.040 | 462,449 | +0.26(+14.61%) |
Sep 29, 2022 | 1.820 | 1.870 | 1.680 | 1.780 | 235,652 | -0.04(-2.20%) |
Sep 28, 2022 | 1.560 | 1.830 | 1.570 | 1.820 | 483,438 | +0.29(+18.95%) |
Sep 27, 2022 | 1.560 | 1.577 | 1.500 | 1.530 | 153,285 | -0.02(-1.29%) |
Sep 26, 2022 | 1.590 | 1.680 | 1.500 | 1.550 | 352,280 | -0.07(-4.32%) |
Sep 23, 2022 | 1.470 | 1.670 | 1.470 | 1.620 | 329,280 | -0.01(-0.61%) |
Sep 22, 2022 | 1.620 | 1.640 | 1.500 | 1.630 | 254,659 | +0.01(+0.62%) |
Sep 21, 2022 | 1.560 | 1.650 | 1.460 | 1.620 | 269,495 | +0.00(+0.00%) |
Sep 20, 2022 | 1.550 | 1.630 | 1.530 | 1.620 | 637,203 | +0.05(+3.18%) |
Sep 19, 2022 | 1.600 | 1.690 | 1.500 | 1.570 | 647,510 | -0.12(-7.10%) |
Sep 16, 2022 | 1.750 | 1.760 | 1.570 | 1.690 | 6,443,488 | -0.09(-5.06%) |
Sep 15, 2022 | 1.900 | 2.000 | 1.760 | 1.780 | 815,958 | -0.15(-7.77%) |
Sep 14, 2022 | 2.030 | 2.060 | 1.880 | 1.930 | 814,034 | -0.12(-5.85%) |
Sep 13, 2022 | 1.960 | 2.170 | 1.880 | 2.050 | 480,222 | +0.00(+0.00%) |
Sep 12, 2022 | 1.910 | 2.090 | 1.880 | 2.050 | 515,692 | +0.11(+5.67%) |
Sep 09, 2022 | 1.730 | 1.990 | 1.700 | 1.940 | 523,550 | +0.24(+14.12%) |
Sep 08, 2022 | 1.890 | 1.910 | 1.690 | 1.700 | 632,083 | -0.21(-10.99%) |
Sep 07, 2022 | 2.040 | 2.139 | 1.830 | 1.910 | 633,673 | -0.14(-6.83%) |
Sep 06, 2022 | 2.140 | 2.740 | 2.010 | 2.050 | 2,288,314 | -0.08(-3.76%) |
Sep 02, 2022 | 1.690 | 2.130 | 1.612 | 2.130 | 775,617 | +0.38(+21.71%) |
Sep 01, 2022 | 1.760 | 1.790 | 1.640 | 1.750 | 168,469 | -0.01(-0.57%) |
Aug 31, 2022 | 1.690 | 1.760 | 1.680 | 1.760 | 213,568 | +0.14(+8.64%) |
Aug 30, 2022 | 1.620 | 1.650 | 1.510 | 1.620 | 108,163 | +0.00(+0.00%) |
Aug 29, 2022 | 1.680 | 1.680 | 1.570 | 1.620 | 255,994 | -0.07(-4.14%) |
Aug 26, 2022 | 1.560 | 1.750 | 1.470 | 1.690 | 488,210 | +0.24(+16.55%) |
Aug 25, 2022 | 1.610 | 1.640 | 1.410 | 1.450 | 351,182 | -0.11(-7.05%) |
Aug 24, 2022 | 1.640 | 1.660 | 1.540 | 1.560 | 96,343 | -0.05(-3.11%) |
Aug 23, 2022 | 1.570 | 1.650 | 1.510 | 1.610 | 131,037 | +0.02(+1.26%) |
Aug 22, 2022 | 1.630 | 1.630 | 1.500 | 1.590 | 227,541 | +0.06(+3.92%) |
Aug 19, 2022 | 1.460 | 1.610 | 1.440 | 1.530 | 417,106 | +0.02(+1.32%) |
Aug 18, 2022 | 1.650 | 1.716 | 1.490 | 1.510 | 362,721 | -0.13(-7.93%) |
Aug 17, 2022 | 1.770 | 1.820 | 1.590 | 1.640 | 178,348 | -0.13(-7.34%) |
Aug 16, 2022 | 1.810 | 1.846 | 1.755 | 1.770 | 280,931 | -0.08(-4.32%) |
Aug 15, 2022 | 2.060 | 2.060 | 1.800 | 1.850 | 277,913 | -0.15(-7.50%) |
Aug 12, 2022 | 2.050 | 2.090 | 1.833 | 2.000 | 390,495 | -0.27(-11.89%) |
Aug 11, 2022 | 2.110 | 2.310 | 2.000 | 2.270 | 356,181 | +0.27(+13.50%) |
Aug 10, 2022 | 1.990 | 2.080 | 1.950 | 2.000 | 191,877 | +0.04(+2.04%) |
Aug 09, 2022 | 1.980 | 1.980 | 1.840 | 1.960 | 99,953 | +0.01(+0.51%) |
Aug 08, 2022 | 2.050 | 2.050 | 1.940 | 1.950 | 204,007 | -0.07(-3.47%) |
Aug 05, 2022 | 1.970 | 2.030 | 1.870 | 2.020 | 117,511 | +0.09(+4.66%) |
Aug 04, 2022 | 1.870 | 1.966 | 1.800 | 1.930 | 168,608 | +0.12(+6.63%) |
Aug 03, 2022 | 1.700 | 1.830 | 1.606 | 1.810 | 429,716 | +0.12(+7.10%) |
Aug 02, 2022 | 1.480 | 1.690 | 1.440 | 1.690 | 298,465 | +0.21(+14.19%) |