Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.950 | 2.040 | 1.910 | 1.910 | 752,982 | -0.07(-3.54%) |
Sep 29, 2022 | 2.000 | 2.030 | 1.960 | 1.980 | 358,305 | -0.06(-2.94%) |
Sep 28, 2022 | 1.900 | 2.055 | 1.900 | 2.040 | 537,296 | +0.11(+5.70%) |
Sep 27, 2022 | 1.890 | 1.990 | 1.880 | 1.930 | 379,295 | +0.05(+2.66%) |
Sep 26, 2022 | 1.870 | 1.970 | 1.870 | 1.880 | 500,664 | -0.04(-2.08%) |
Sep 23, 2022 | 1.920 | 1.940 | 1.850 | 1.920 | 976,725 | -0.04(-2.04%) |
Sep 22, 2022 | 2.010 | 2.020 | 1.940 | 1.960 | 887,692 | -0.06(-2.97%) |
Sep 21, 2022 | 2.050 | 2.070 | 2.000 | 2.020 | 644,255 | -0.03(-1.46%) |
Sep 20, 2022 | 2.110 | 2.120 | 2.025 | 2.050 | 590,946 | -0.09(-4.21%) |
Sep 19, 2022 | 2.190 | 2.190 | 2.079 | 2.140 | 689,214 | -0.08(-3.60%) |
Sep 16, 2022 | 2.290 | 2.290 | 2.140 | 2.220 | 1,598,600 | -0.09(-3.90%) |
Sep 15, 2022 | 2.320 | 2.340 | 2.290 | 2.310 | 701,095 | -0.03(-1.28%) |
Sep 14, 2022 | 2.300 | 2.440 | 2.299 | 2.340 | 1,841,229 | +0.07(+3.08%) |
Sep 13, 2022 | 2.220 | 2.290 | 2.180 | 2.270 | 602,114 | +0.01(+0.44%) |
Sep 12, 2022 | 2.270 | 2.270 | 2.200 | 2.260 | 823,283 | +0.02(+0.89%) |
Sep 09, 2022 | 2.280 | 2.290 | 2.230 | 2.240 | 380,568 | -0.02(-0.88%) |
Sep 08, 2022 | 2.170 | 2.260 | 2.160 | 2.260 | 646,749 | +0.04(+1.80%) |
Sep 07, 2022 | 2.130 | 2.220 | 2.115 | 2.220 | 794,763 | +0.11(+5.21%) |
Sep 06, 2022 | 2.220 | 2.225 | 2.110 | 2.110 | 432,921 | -0.10(-4.52%) |
Sep 02, 2022 | 2.340 | 2.340 | 2.200 | 2.210 | 590,998 | -0.08(-3.49%) |
Sep 01, 2022 | 2.220 | 2.305 | 2.150 | 2.290 | 718,959 | +0.07(+3.15%) |
Aug 31, 2022 | 2.260 | 2.280 | 2.190 | 2.220 | 406,329 | -0.04(-1.77%) |
Aug 30, 2022 | 2.330 | 2.330 | 2.200 | 2.260 | 717,732 | -0.02(-0.88%) |
Aug 29, 2022 | 2.320 | 2.330 | 2.270 | 2.280 | 656,740 | +0.00(+0.00%) |
Aug 26, 2022 | 2.350 | 2.399 | 2.260 | 2.280 | 803,166 | -0.03(-1.30%) |
Aug 25, 2022 | 2.320 | 2.399 | 2.275 | 2.310 | 424,978 | -0.01(-0.43%) |
Aug 24, 2022 | 2.300 | 2.330 | 2.260 | 2.320 | 462,483 | +0.05(+2.20%) |
Aug 23, 2022 | 2.260 | 2.320 | 2.250 | 2.270 | 403,928 | -0.02(-0.87%) |
Aug 22, 2022 | 2.270 | 2.310 | 2.250 | 2.290 | 642,970 | +0.01(+0.44%) |
Aug 19, 2022 | 2.360 | 2.390 | 2.280 | 2.280 | 611,065 | -0.12(-5.00%) |
Aug 18, 2022 | 2.400 | 2.410 | 2.335 | 2.400 | 518,649 | +0.00(+0.00%) |
Aug 17, 2022 | 2.410 | 2.465 | 2.385 | 2.400 | 592,545 | -0.08(-3.23%) |
Aug 16, 2022 | 2.530 | 2.540 | 2.455 | 2.480 | 887,039 | -0.05(-1.98%) |
Aug 15, 2022 | 2.480 | 2.550 | 2.480 | 2.530 | 868,506 | +0.03(+1.20%) |
Aug 12, 2022 | 2.460 | 2.540 | 2.450 | 2.500 | 713,956 | +0.03(+1.21%) |
Aug 11, 2022 | 2.520 | 2.525 | 2.440 | 2.470 | 786,251 | -0.03(-1.20%) |
Aug 10, 2022 | 2.460 | 2.500 | 2.440 | 2.500 | 1,028,500 | +0.04(+1.63%) |
Aug 09, 2022 | 2.490 | 2.505 | 2.400 | 2.460 | 923,900 | -0.04(-1.60%) |
Aug 08, 2022 | 2.550 | 2.580 | 2.465 | 2.500 | 986,240 | -0.03(-1.19%) |
Aug 05, 2022 | 2.500 | 2.560 | 2.451 | 2.530 | 965,856 | -0.01(-0.39%) |
Aug 04, 2022 | 2.500 | 2.560 | 2.380 | 2.540 | 1,592,234 | +0.08(+3.25%) |
Aug 03, 2022 | 2.390 | 2.460 | 2.250 | 2.460 | 2,051,658 | +0.16(+6.96%) |
Aug 02, 2022 | 2.190 | 2.350 | 2.190 | 2.300 | 998,059 | +0.10(+4.55%) |
Aug 01, 2022 | 2.280 | 2.300 | 2.200 | 2.200 | 734,389 | -0.11(-4.76%) |
Jul 29, 2022 | 2.360 | 2.360 | 2.260 | 2.310 | 894,244 | -0.06(-2.53%) |
Jul 28, 2022 | 2.390 | 2.390 | 2.320 | 2.370 | 485,642 | -0.03(-1.25%) |
Jul 27, 2022 | 2.410 | 2.410 | 2.340 | 2.400 | 613,811 | +0.03(+1.27%) |
Jul 26, 2022 | 2.380 | 2.470 | 2.342 | 2.370 | 430,004 | -0.04(-1.66%) |
Jul 25, 2022 | 2.460 | 2.460 | 2.370 | 2.410 | 531,253 | +0.02(+0.84%) |
Jul 22, 2022 | 2.560 | 2.560 | 2.390 | 2.390 | 1,010,909 | -0.19(-7.36%) |
Jul 21, 2022 | 2.550 | 2.600 | 2.510 | 2.580 | 718,236 | +0.01(+0.39%) |
Jul 20, 2022 | 2.520 | 2.660 | 2.520 | 2.570 | 1,167,847 | +0.06(+2.39%) |
Jul 19, 2022 | 2.450 | 2.550 | 2.450 | 2.510 | 711,507 | +0.06(+2.45%) |
Jul 18, 2022 | 2.580 | 2.620 | 2.430 | 2.450 | 762,244 | -0.09(-3.54%) |
Jul 15, 2022 | 2.570 | 2.590 | 2.450 | 2.540 | 525,031 | +0.01(+0.40%) |
Jul 14, 2022 | 2.540 | 2.590 | 2.500 | 2.530 | 676,049 | -0.04(-1.56%) |
Jul 13, 2022 | 2.530 | 2.670 | 2.520 | 2.570 | 613,899 | +0.00(+0.00%) |
Jul 12, 2022 | 2.580 | 2.630 | 2.460 | 2.570 | 863,169 | -0.01(-0.39%) |
Jul 11, 2022 | 2.830 | 2.850 | 2.580 | 2.580 | 641,922 | -0.27(-9.47%) |
Jul 08, 2022 | 2.820 | 2.860 | 2.740 | 2.850 | 817,340 | +0.00(+0.00%) |
Jul 07, 2022 | 2.830 | 2.879 | 2.750 | 2.850 | 663,531 | +0.05(+1.79%) |
Jul 06, 2022 | 2.850 | 2.895 | 2.771 | 2.800 | 585,726 | -0.08(-2.78%) |
Jul 05, 2022 | 2.790 | 2.990 | 2.772 | 2.880 | 1,571,864 | +0.08(+2.86%) |