Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.000 | 2.144 | 1.880 | 2.000 | 485,782 | +0.02(+0.81%) |
Oct 28, 2022 | 1.960 | 2.000 | 1.888 | 1.984 | 72,445 | -0.03(-1.39%) |
Oct 27, 2022 | 2.000 | 2.120 | 1.970 | 2.012 | 118,820 | -0.01(-0.40%) |
Oct 26, 2022 | 2.000 | 2.196 | 1.820 | 2.020 | 242,184 | +0.04(+2.02%) |
Oct 25, 2022 | 1.976 | 1.990 | 1.846 | 1.980 | 223,662 | +0.09(+4.76%) |
Oct 24, 2022 | 1.880 | 1.942 | 1.800 | 1.890 | 157,361 | -0.04(-2.07%) |
Oct 21, 2022 | 1.890 | 1.948 | 1.838 | 1.930 | 92,281 | +0.03(+1.58%) |
Oct 20, 2022 | 1.910 | 2.000 | 1.848 | 1.900 | 175,502 | +0.06(+3.04%) |
Oct 19, 2022 | 2.000 | 2.082 | 1.776 | 1.844 | 283,743 | -0.18(-8.71%) |
Oct 18, 2022 | 2.046 | 2.120 | 1.980 | 2.020 | 254,703 | +0.12(+6.09%) |
Oct 17, 2022 | 1.824 | 2.080 | 1.824 | 1.904 | 291,944 | +0.05(+2.81%) |
Oct 14, 2022 | 1.898 | 1.948 | 1.828 | 1.852 | 107,466 | +0.00(+0.11%) |
Oct 13, 2022 | 1.966 | 1.966 | 1.798 | 1.850 | 173,466 | -0.06(-3.34%) |
Oct 12, 2022 | 1.920 | 1.932 | 1.788 | 1.914 | 300,277 | +0.04(+2.24%) |
Oct 11, 2022 | 1.860 | 1.990 | 1.810 | 1.872 | 261,517 | -0.02(-1.16%) |
Oct 10, 2022 | 2.012 | 2.030 | 1.860 | 1.894 | 331,564 | -0.13(-6.24%) |
Oct 07, 2022 | 2.578 | 2.590 | 1.956 | 2.020 | 1,565,880 | -0.26(-11.56%) |
Oct 06, 2022 | 2.000 | 2.760 | 1.940 | 2.284 | 1,339,944 | +0.34(+17.61%) |
Oct 05, 2022 | 2.060 | 2.080 | 1.824 | 1.942 | 107,911 | -0.12(-5.64%) |
Oct 04, 2022 | 1.994 | 2.150 | 1.940 | 2.058 | 176,880 | +0.19(+10.05%) |
Oct 03, 2022 | 1.744 | 2.098 | 1.744 | 1.870 | 132,454 | +0.07(+3.89%) |
Sep 30, 2022 | 1.840 | 1.882 | 1.760 | 1.800 | 152,741 | -0.08(-4.26%) |
Sep 29, 2022 | 1.826 | 2.060 | 1.826 | 1.880 | 192,414 | -0.18(-8.74%) |
Sep 28, 2022 | 2.000 | 2.100 | 1.960 | 2.060 | 138,760 | +0.06(+3.10%) |
Sep 27, 2022 | 2.000 | 2.150 | 1.756 | 1.998 | 400,704 | -0.04(-2.06%) |
Sep 26, 2022 | 2.140 | 2.258 | 2.040 | 2.040 | 247,940 | -0.06(-2.86%) |
Sep 23, 2022 | 2.200 | 2.200 | 2.060 | 2.100 | 332,046 | -0.14(-6.08%) |
Sep 22, 2022 | 2.200 | 2.286 | 2.112 | 2.236 | 260,128 | -0.02(-1.06%) |
Sep 21, 2022 | 2.380 | 2.436 | 2.128 | 2.260 | 475,064 | -0.14(-5.75%) |
Sep 20, 2022 | 2.400 | 2.674 | 2.242 | 2.398 | 751,834 | +0.03(+1.18%) |
Sep 19, 2022 | 2.600 | 2.698 | 2.300 | 2.370 | 563,789 | -0.23(-8.85%) |
Sep 16, 2022 | 2.618 | 2.798 | 2.500 | 2.600 | 782,375 | -0.19(-6.74%) |
Sep 15, 2022 | 2.910 | 3.100 | 2.612 | 2.788 | 1,725,198 | -0.51(-15.52%) |
Sep 14, 2022 | 3.794 | 4.762 | 3.140 | 3.300 | 14,582,915 | +0.70(+26.92%) |
Sep 13, 2022 | 2.364 | 2.880 | 2.222 | 2.600 | 1,273,973 | +0.19(+8.06%) |
Sep 12, 2022 | 2.268 | 2.440 | 2.268 | 2.406 | 183,119 | +0.05(+2.21%) |
Sep 09, 2022 | 2.222 | 2.442 | 2.222 | 2.354 | 187,549 | +0.12(+5.47%) |
Sep 08, 2022 | 2.100 | 2.256 | 2.100 | 2.232 | 175,360 | +0.01(+0.36%) |
Sep 07, 2022 | 2.240 | 2.250 | 2.132 | 2.224 | 233,328 | -0.02(-0.89%) |
Sep 06, 2022 | 2.392 | 2.440 | 2.240 | 2.244 | 354,227 | -0.17(-6.97%) |
Sep 02, 2022 | 2.600 | 2.600 | 2.398 | 2.412 | 425,592 | -0.08(-3.37%) |
Sep 01, 2022 | 3.000 | 3.000 | 2.412 | 2.496 | 921,578 | -0.58(-18.96%) |
Aug 31, 2022 | 2.418 | 3.560 | 2.414 | 3.080 | 2,450,272 | +0.69(+28.98%) |
Aug 30, 2022 | 2.470 | 2.528 | 2.380 | 2.388 | 307,189 | -0.15(-5.98%) |
Aug 29, 2022 | 2.530 | 2.636 | 2.490 | 2.540 | 196,659 | -0.01(-0.24%) |
Aug 26, 2022 | 2.750 | 2.750 | 2.510 | 2.546 | 303,916 | -0.19(-6.88%) |
Aug 25, 2022 | 2.520 | 2.748 | 2.520 | 2.734 | 327,183 | +0.19(+7.47%) |
Aug 24, 2022 | 2.494 | 2.640 | 2.424 | 2.544 | 147,540 | +0.05(+2.17%) |
Aug 23, 2022 | 2.480 | 2.510 | 2.446 | 2.490 | 134,191 | +0.04(+1.47%) |
Aug 22, 2022 | 2.628 | 2.630 | 2.420 | 2.454 | 462,130 | -0.20(-7.40%) |
Aug 19, 2022 | 2.910 | 2.910 | 2.626 | 2.650 | 284,084 | -0.19(-6.69%) |
Aug 18, 2022 | 3.028 | 3.082 | 2.700 | 2.840 | 268,497 | -0.19(-6.33%) |
Aug 17, 2022 | 3.066 | 3.332 | 3.020 | 3.032 | 456,236 | -0.07(-2.19%) |
Aug 16, 2022 | 3.292 | 3.292 | 3.072 | 3.100 | 278,027 | -0.16(-4.91%) |
Aug 15, 2022 | 3.040 | 3.450 | 3.032 | 3.260 | 747,625 | +0.19(+6.05%) |
Aug 12, 2022 | 3.062 | 3.276 | 3.024 | 3.074 | 297,103 | -0.13(-3.94%) |
Aug 11, 2022 | 3.110 | 3.300 | 3.044 | 3.200 | 324,046 | +0.04(+1.27%) |
Aug 10, 2022 | 3.124 | 3.198 | 3.030 | 3.160 | 374,957 | +0.11(+3.67%) |
Aug 09, 2022 | 3.200 | 3.220 | 3.012 | 3.048 | 172,061 | -0.19(-5.98%) |
Aug 08, 2022 | 2.994 | 3.300 | 2.960 | 3.242 | 395,190 | +0.27(+9.08%) |
Aug 05, 2022 | 3.056 | 3.098 | 2.960 | 2.972 | 157,243 | -0.12(-3.76%) |
Aug 04, 2022 | 3.000 | 3.148 | 2.822 | 3.088 | 250,599 | +0.18(+6.34%) |
Aug 03, 2022 | 2.900 | 2.990 | 2.824 | 2.904 | 227,544 | +0.10(+3.71%) |
Aug 02, 2022 | 2.800 | 2.930 | 2.734 | 2.800 | 507,923 | +0.00(+0.00%) |