Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.358 | 2.385 | 2.285 | 2.303 | 885,198 | -0.11(-4.53%) |
Oct 28, 2022 | 2.358 | 2.412 | 2.312 | 2.412 | 1,419,307 | +0.07(+3.11%) |
Oct 27, 2022 | 2.476 | 2.494 | 2.330 | 2.339 | 1,268,551 | -0.13(-5.17%) |
Oct 26, 2022 | 2.503 | 2.521 | 2.458 | 2.467 | 616,371 | -0.04(-1.45%) |
Oct 25, 2022 | 2.412 | 2.503 | 2.389 | 2.503 | 882,420 | +0.07(+3.00%) |
Oct 24, 2022 | 2.449 | 2.449 | 2.376 | 2.430 | 681,817 | -0.03(-1.11%) |
Oct 21, 2022 | 2.430 | 2.476 | 2.349 | 2.458 | 1,145,411 | +0.04(+1.50%) |
Oct 20, 2022 | 2.467 | 2.476 | 2.403 | 2.421 | 905,608 | -0.08(-3.27%) |
Oct 19, 2022 | 2.531 | 2.540 | 2.453 | 2.503 | 669,353 | -0.05(-2.13%) |
Oct 18, 2022 | 2.567 | 2.567 | 2.499 | 2.558 | 1,142,954 | +0.05(+2.18%) |
Oct 17, 2022 | 2.476 | 2.518 | 2.458 | 2.503 | 857,728 | +0.05(+1.85%) |
Oct 14, 2022 | 2.440 | 2.476 | 2.412 | 2.458 | 1,002,759 | +0.04(+1.50%) |
Oct 13, 2022 | 2.248 | 2.430 | 2.248 | 2.421 | 1,034,591 | +0.09(+3.91%) |
Oct 12, 2022 | 2.267 | 2.339 | 2.248 | 2.330 | 819,328 | +0.04(+1.59%) |
Oct 11, 2022 | 2.267 | 2.339 | 2.230 | 2.294 | 1,681,476 | +0.01(+0.40%) |
Oct 10, 2022 | 2.430 | 2.430 | 2.271 | 2.285 | 864,075 | -0.11(-4.56%) |
Oct 07, 2022 | 2.376 | 2.421 | 2.339 | 2.394 | 939,639 | +0.00(+0.00%) |
Oct 06, 2022 | 2.467 | 2.471 | 2.358 | 2.394 | 938,647 | -0.07(-2.95%) |
Oct 05, 2022 | 2.349 | 2.485 | 2.330 | 2.467 | 1,456,556 | +0.09(+3.83%) |
Oct 04, 2022 | 2.367 | 2.421 | 2.339 | 2.376 | 999,864 | +0.08(+3.57%) |
Oct 03, 2022 | 2.294 | 2.344 | 2.276 | 2.294 | 875,660 | +0.05(+2.02%) |
Sep 30, 2022 | 2.230 | 2.310 | 2.230 | 2.248 | 1,450,422 | +0.05(+2.07%) |
Sep 29, 2022 | 2.267 | 2.267 | 2.140 | 2.203 | 1,831,946 | -0.09(-3.97%) |
Sep 28, 2022 | 2.349 | 2.349 | 2.276 | 2.294 | 1,651,468 | -0.08(-3.45%) |
Sep 27, 2022 | 2.376 | 2.412 | 2.285 | 2.376 | 1,761,421 | +0.02(+0.77%) |
Sep 26, 2022 | 2.467 | 2.499 | 2.339 | 2.358 | 1,718,740 | -0.16(-6.50%) |
Sep 23, 2022 | 2.631 | 2.640 | 2.458 | 2.521 | 1,608,261 | -0.14(-5.14%) |
Sep 22, 2022 | 2.731 | 2.776 | 2.631 | 2.658 | 1,007,014 | -0.08(-2.99%) |
Sep 21, 2022 | 2.867 | 2.886 | 2.731 | 2.740 | 1,438,499 | -0.13(-4.44%) |
Sep 20, 2022 | 2.795 | 2.886 | 2.758 | 2.867 | 1,432,018 | +0.18(+6.78%) |
Sep 19, 2022 | 2.749 | 2.754 | 2.658 | 2.685 | 1,538,816 | -0.09(-3.28%) |
Sep 16, 2022 | 2.895 | 2.908 | 2.776 | 2.776 | 1,686,427 | -0.17(-5.86%) |
Sep 15, 2022 | 2.986 | 3.004 | 2.940 | 2.949 | 531,371 | -0.04(-1.22%) |
Sep 14, 2022 | 2.986 | 3.022 | 2.958 | 2.986 | 1,091,408 | +0.01(+0.31%) |
Sep 13, 2022 | 2.940 | 3.040 | 2.931 | 2.977 | 1,112,278 | -0.05(-1.51%) |
Sep 12, 2022 | 3.022 | 3.059 | 2.995 | 3.022 | 781,428 | +0.05(+1.84%) |
Sep 09, 2022 | 2.931 | 2.986 | 2.922 | 2.967 | 682,761 | +0.08(+2.84%) |
Sep 08, 2022 | 2.795 | 2.904 | 2.795 | 2.886 | 1,125,383 | +0.09(+3.26%) |
Sep 07, 2022 | 2.849 | 2.858 | 2.785 | 2.795 | 1,237,504 | -0.06(-2.23%) |
Sep 06, 2022 | 2.895 | 2.940 | 2.858 | 2.858 | 763,404 | -0.06(-2.18%) |
Sep 02, 2022 | 2.949 | 2.963 | 2.895 | 2.922 | 689,101 | +0.02(+0.63%) |
Sep 01, 2022 | 2.922 | 2.967 | 2.895 | 2.904 | 745,920 | +0.00(+0.00%) |
Aug 31, 2022 | 2.904 | 2.958 | 2.876 | 2.904 | 1,230,276 | +0.01(+0.31%) |
Aug 30, 2022 | 2.958 | 2.958 | 2.822 | 2.895 | 1,530,708 | -0.06(-2.15%) |
Aug 29, 2022 | 3.013 | 3.068 | 2.958 | 2.958 | 930,767 | -0.09(-2.99%) |
Aug 26, 2022 | 3.131 | 3.140 | 3.004 | 3.049 | 1,434,371 | -0.09(-2.90%) |
Aug 25, 2022 | 3.241 | 3.254 | 3.104 | 3.140 | 1,097,322 | -0.05(-1.43%) |
Aug 24, 2022 | 3.286 | 3.295 | 3.177 | 3.186 | 1,021,236 | -0.10(-3.05%) |
Aug 23, 2022 | 3.295 | 3.354 | 3.286 | 3.286 | 582,663 | +0.03(+0.84%) |
Aug 22, 2022 | 3.231 | 3.295 | 3.231 | 3.259 | 623,109 | -0.02(-0.56%) |
Aug 19, 2022 | 3.304 | 3.330 | 3.259 | 3.277 | 702,505 | -0.06(-1.91%) |
Aug 18, 2022 | 3.323 | 3.372 | 3.305 | 3.341 | 560,892 | +0.04(+1.09%) |
Aug 17, 2022 | 3.314 | 3.336 | 3.278 | 3.305 | 661,638 | -0.02(-0.54%) |
Aug 16, 2022 | 3.323 | 3.354 | 3.287 | 3.323 | 864,675 | +0.02(+0.54%) |
Aug 15, 2022 | 3.368 | 3.368 | 3.233 | 3.305 | 1,298,020 | -0.12(-3.41%) |
Aug 12, 2022 | 3.439 | 3.448 | 3.386 | 3.422 | 852,707 | -0.03(-0.78%) |
Aug 11, 2022 | 3.484 | 3.529 | 3.439 | 3.448 | 973,050 | +0.02(+0.52%) |
Aug 10, 2022 | 3.350 | 3.439 | 3.314 | 3.431 | 959,671 | +0.09(+2.69%) |
Aug 09, 2022 | 3.350 | 3.386 | 3.314 | 3.341 | 489,844 | -0.01(-0.27%) |
Aug 08, 2022 | 3.341 | 3.395 | 3.315 | 3.350 | 602,851 | +0.04(+1.08%) |
Aug 05, 2022 | 3.314 | 3.363 | 3.269 | 3.314 | 646,351 | +0.04(+1.37%) |
Aug 04, 2022 | 3.377 | 3.386 | 3.233 | 3.269 | 855,585 | -0.13(-3.70%) |
Aug 03, 2022 | 3.413 | 3.439 | 3.359 | 3.395 | 812,420 | -0.05(-1.56%) |
Aug 02, 2022 | 3.466 | 3.493 | 3.404 | 3.448 | 865,767 | -0.03(-0.78%) |