Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.379 | 2.407 | 2.306 | 2.324 | 877,077 | -0.11(-4.53%) |
Oct 28, 2022 | 2.379 | 2.435 | 2.334 | 2.435 | 1,406,286 | +0.07(+3.11%) |
Oct 27, 2022 | 2.499 | 2.517 | 2.352 | 2.361 | 1,256,912 | -0.13(-5.17%) |
Oct 26, 2022 | 2.526 | 2.545 | 2.481 | 2.490 | 610,716 | -0.04(-1.45%) |
Oct 25, 2022 | 2.435 | 2.526 | 2.412 | 2.526 | 874,324 | +0.07(+3.00%) |
Oct 24, 2022 | 2.471 | 2.471 | 2.398 | 2.453 | 675,562 | -0.03(-1.11%) |
Oct 21, 2022 | 2.453 | 2.499 | 2.370 | 2.481 | 1,134,902 | +0.04(+1.50%) |
Oct 20, 2022 | 2.490 | 2.499 | 2.425 | 2.444 | 897,300 | -0.08(-3.27%) |
Oct 19, 2022 | 2.554 | 2.563 | 2.476 | 2.526 | 663,213 | -0.06(-2.14%) |
Oct 18, 2022 | 2.591 | 2.591 | 2.522 | 2.582 | 1,132,469 | +0.06(+2.18%) |
Oct 17, 2022 | 2.499 | 2.542 | 2.481 | 2.526 | 849,859 | +0.05(+1.85%) |
Oct 14, 2022 | 2.462 | 2.499 | 2.435 | 2.481 | 993,560 | +0.04(+1.50%) |
Oct 13, 2022 | 2.269 | 2.453 | 2.269 | 2.444 | 1,025,100 | +0.09(+3.91%) |
Oct 12, 2022 | 2.288 | 2.361 | 2.269 | 2.352 | 811,811 | +0.04(+1.59%) |
Oct 11, 2022 | 2.288 | 2.361 | 2.251 | 2.315 | 1,666,050 | +0.01(+0.40%) |
Oct 10, 2022 | 2.453 | 2.453 | 2.292 | 2.306 | 856,148 | -0.11(-4.56%) |
Oct 07, 2022 | 2.398 | 2.444 | 2.361 | 2.416 | 931,018 | +0.00(+0.00%) |
Oct 06, 2022 | 2.490 | 2.494 | 2.379 | 2.416 | 930,035 | -0.07(-2.95%) |
Oct 05, 2022 | 2.370 | 2.508 | 2.352 | 2.490 | 1,443,194 | +0.09(+3.83%) |
Oct 04, 2022 | 2.389 | 2.444 | 2.361 | 2.398 | 990,690 | +0.08(+3.57%) |
Oct 03, 2022 | 2.315 | 2.366 | 2.297 | 2.315 | 867,627 | +0.05(+2.02%) |
Sep 30, 2022 | 2.251 | 2.332 | 2.251 | 2.269 | 1,437,115 | +0.05(+2.07%) |
Sep 29, 2022 | 2.288 | 2.288 | 2.160 | 2.223 | 1,815,140 | -0.09(-3.97%) |
Sep 28, 2022 | 2.370 | 2.370 | 2.297 | 2.315 | 1,636,317 | -0.08(-3.45%) |
Sep 27, 2022 | 2.398 | 2.435 | 2.306 | 2.398 | 1,745,262 | +0.02(+0.77%) |
Sep 26, 2022 | 2.490 | 2.522 | 2.361 | 2.379 | 1,702,972 | -0.17(-6.50%) |
Sep 23, 2022 | 2.655 | 2.664 | 2.481 | 2.545 | 1,593,506 | -0.14(-5.14%) |
Sep 22, 2022 | 2.756 | 2.802 | 2.655 | 2.683 | 997,775 | -0.08(-2.99%) |
Sep 21, 2022 | 2.894 | 2.912 | 2.756 | 2.765 | 1,425,302 | -0.13(-4.44%) |
Sep 20, 2022 | 2.820 | 2.912 | 2.784 | 2.894 | 1,418,880 | +0.18(+6.78%) |
Sep 19, 2022 | 2.774 | 2.779 | 2.683 | 2.710 | 1,524,699 | -0.09(-3.28%) |
Sep 16, 2022 | 2.921 | 2.935 | 2.802 | 2.802 | 1,670,955 | -0.17(-5.86%) |
Sep 15, 2022 | 3.013 | 3.032 | 2.967 | 2.977 | 526,496 | -0.04(-1.22%) |
Sep 14, 2022 | 3.013 | 3.050 | 2.986 | 3.013 | 1,081,396 | +0.01(+0.31%) |
Sep 13, 2022 | 2.967 | 3.068 | 2.958 | 3.004 | 1,102,074 | -0.05(-1.51%) |
Sep 12, 2022 | 3.050 | 3.087 | 3.023 | 3.050 | 774,259 | +0.06(+1.84%) |
Sep 09, 2022 | 2.958 | 3.013 | 2.949 | 2.995 | 676,498 | +0.08(+2.84%) |
Sep 08, 2022 | 2.820 | 2.931 | 2.820 | 2.912 | 1,115,058 | +0.09(+3.26%) |
Sep 07, 2022 | 2.876 | 2.885 | 2.811 | 2.820 | 1,226,151 | -0.06(-2.23%) |
Sep 06, 2022 | 2.921 | 2.967 | 2.885 | 2.885 | 756,400 | -0.06(-2.18%) |
Sep 02, 2022 | 2.977 | 2.991 | 2.921 | 2.949 | 682,779 | +0.02(+0.63%) |
Sep 01, 2022 | 2.949 | 2.995 | 2.921 | 2.931 | 739,077 | +0.00(+0.00%) |
Aug 31, 2022 | 2.931 | 2.986 | 2.903 | 2.931 | 1,218,989 | +0.01(+0.31%) |
Aug 30, 2022 | 2.986 | 2.986 | 2.848 | 2.921 | 1,516,664 | -0.06(-2.15%) |
Aug 29, 2022 | 3.041 | 3.096 | 2.986 | 2.986 | 922,228 | -0.09(-2.99%) |
Aug 26, 2022 | 3.160 | 3.170 | 3.032 | 3.078 | 1,421,211 | -0.09(-2.90%) |
Aug 25, 2022 | 3.271 | 3.285 | 3.133 | 3.170 | 1,087,255 | -0.05(-1.43%) |
Aug 24, 2022 | 3.317 | 3.326 | 3.206 | 3.215 | 1,011,867 | -0.10(-3.05%) |
Aug 23, 2022 | 3.326 | 3.385 | 3.317 | 3.317 | 577,318 | +0.03(+0.84%) |
Aug 22, 2022 | 3.261 | 3.326 | 3.261 | 3.289 | 617,393 | -0.02(-0.56%) |
Aug 19, 2022 | 3.335 | 3.361 | 3.289 | 3.307 | 696,060 | -0.06(-1.91%) |
Aug 18, 2022 | 3.354 | 3.403 | 3.335 | 3.372 | 555,746 | +0.04(+1.09%) |
Aug 17, 2022 | 3.344 | 3.367 | 3.308 | 3.335 | 655,568 | -0.02(-0.54%) |
Aug 16, 2022 | 3.354 | 3.385 | 3.317 | 3.354 | 856,742 | +0.02(+0.54%) |
Aug 15, 2022 | 3.399 | 3.399 | 3.263 | 3.335 | 1,286,111 | -0.12(-3.41%) |
Aug 12, 2022 | 3.471 | 3.480 | 3.417 | 3.453 | 844,884 | -0.03(-0.78%) |
Aug 11, 2022 | 3.517 | 3.562 | 3.471 | 3.480 | 964,123 | +0.02(+0.52%) |
Aug 10, 2022 | 3.381 | 3.471 | 3.344 | 3.462 | 950,866 | +0.09(+2.69%) |
Aug 09, 2022 | 3.381 | 3.417 | 3.344 | 3.372 | 485,350 | -0.01(-0.27%) |
Aug 08, 2022 | 3.372 | 3.426 | 3.346 | 3.381 | 597,321 | +0.04(+1.08%) |
Aug 05, 2022 | 3.344 | 3.394 | 3.299 | 3.344 | 640,421 | +0.05(+1.37%) |
Aug 04, 2022 | 3.408 | 3.417 | 3.263 | 3.299 | 847,736 | -0.13(-3.70%) |
Aug 03, 2022 | 3.444 | 3.471 | 3.390 | 3.426 | 804,967 | -0.05(-1.56%) |
Aug 02, 2022 | 3.499 | 3.526 | 3.435 | 3.480 | 857,825 | -0.03(-0.78%) |