Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.170 | 2.220 | 2.105 | 2.150 | 1,694,760 | +0.01(+0.47%) |
Oct 28, 2022 | 2.100 | 2.145 | 2.060 | 2.140 | 685,850 | +0.02(+0.94%) |
Oct 27, 2022 | 2.160 | 2.210 | 2.100 | 2.120 | 1,016,830 | -0.02(-0.93%) |
Oct 26, 2022 | 2.190 | 2.300 | 2.122 | 2.140 | 1,876,063 | -0.12(-5.31%) |
Oct 25, 2022 | 2.090 | 2.290 | 2.090 | 2.260 | 1,006,467 | +0.17(+8.13%) |
Oct 24, 2022 | 2.090 | 2.110 | 2.000 | 2.090 | 1,025,137 | +0.00(+0.00%) |
Oct 21, 2022 | 2.140 | 2.160 | 2.030 | 2.090 | 1,719,163 | -0.03(-1.42%) |
Oct 20, 2022 | 2.190 | 2.257 | 2.120 | 2.120 | 1,055,723 | -0.06(-2.75%) |
Oct 19, 2022 | 2.070 | 2.210 | 2.040 | 2.180 | 1,704,925 | +0.07(+3.32%) |
Oct 18, 2022 | 2.180 | 2.310 | 2.100 | 2.110 | 2,828,227 | -0.02(-0.94%) |
Oct 17, 2022 | 2.160 | 2.290 | 2.070 | 2.130 | 3,027,768 | -0.01(-0.47%) |
Oct 14, 2022 | 2.370 | 2.370 | 2.050 | 2.140 | 7,192,308 | -0.16(-6.96%) |
Oct 13, 2022 | 2.550 | 2.600 | 2.270 | 2.300 | 4,829,522 | -0.37(-13.86%) |
Oct 12, 2022 | 2.630 | 2.860 | 2.540 | 2.670 | 3,045,618 | +0.02(+0.75%) |
Oct 11, 2022 | 2.860 | 2.880 | 2.621 | 2.650 | 2,923,134 | -0.30(-10.17%) |
Oct 10, 2022 | 2.940 | 3.000 | 2.870 | 2.950 | 534,996 | +0.03(+1.03%) |
Oct 07, 2022 | 3.120 | 3.120 | 2.870 | 2.920 | 1,454,466 | -0.28(-8.75%) |
Oct 06, 2022 | 3.130 | 3.210 | 3.080 | 3.200 | 783,017 | +0.08(+2.56%) |
Oct 05, 2022 | 3.040 | 3.220 | 3.000 | 3.120 | 1,152,303 | -0.02(-0.64%) |
Oct 04, 2022 | 3.020 | 3.190 | 3.000 | 3.140 | 2,225,654 | +0.20(+6.80%) |
Oct 03, 2022 | 2.990 | 2.990 | 2.770 | 2.940 | 1,825,647 | -0.01(-0.34%) |
Sep 30, 2022 | 3.010 | 3.020 | 2.890 | 2.950 | 1,484,863 | -0.06(-1.99%) |
Sep 29, 2022 | 3.110 | 3.110 | 2.980 | 3.010 | 830,172 | -0.14(-4.44%) |
Sep 28, 2022 | 2.990 | 3.180 | 2.990 | 3.150 | 734,683 | +0.16(+5.35%) |
Sep 27, 2022 | 3.070 | 3.095 | 2.945 | 2.990 | 935,326 | +0.04(+1.36%) |
Sep 26, 2022 | 2.950 | 3.075 | 2.925 | 2.950 | 1,187,536 | -0.04(-1.34%) |
Sep 23, 2022 | 2.920 | 3.000 | 2.885 | 2.990 | 1,508,072 | +0.02(+0.67%) |
Sep 22, 2022 | 2.940 | 3.000 | 2.880 | 2.970 | 1,515,238 | +0.00(+0.00%) |
Sep 21, 2022 | 3.100 | 3.130 | 2.970 | 2.970 | 1,244,057 | -0.14(-4.50%) |
Sep 20, 2022 | 3.090 | 3.170 | 3.054 | 3.110 | 1,151,544 | +0.01(+0.32%) |
Sep 19, 2022 | 3.150 | 3.230 | 3.100 | 3.100 | 987,410 | -0.10(-3.13%) |
Sep 16, 2022 | 3.230 | 3.230 | 3.140 | 3.200 | 1,328,862 | -0.08(-2.44%) |
Sep 15, 2022 | 3.360 | 3.410 | 3.240 | 3.280 | 1,710,854 | -0.12(-3.53%) |
Sep 14, 2022 | 3.600 | 3.600 | 3.290 | 3.400 | 2,561,191 | -0.21(-5.82%) |
Sep 13, 2022 | 3.690 | 3.770 | 3.580 | 3.610 | 1,711,465 | -0.22(-5.74%) |
Sep 12, 2022 | 3.920 | 4.000 | 3.750 | 3.830 | 1,292,473 | -0.08(-2.05%) |
Sep 09, 2022 | 3.860 | 3.936 | 3.715 | 3.910 | 1,568,629 | +0.12(+3.17%) |
Sep 08, 2022 | 3.830 | 3.830 | 3.665 | 3.790 | 1,178,495 | -0.04(-1.04%) |
Sep 07, 2022 | 3.810 | 3.990 | 3.751 | 3.830 | 1,548,200 | +0.06(+1.59%) |
Sep 06, 2022 | 3.900 | 3.900 | 3.690 | 3.770 | 556,710 | -0.13(-3.33%) |
Sep 02, 2022 | 3.890 | 3.970 | 3.815 | 3.900 | 752,642 | +0.06(+1.56%) |
Sep 01, 2022 | 4.000 | 4.030 | 3.650 | 3.840 | 1,868,390 | -0.22(-5.42%) |
Aug 31, 2022 | 4.060 | 4.170 | 4.000 | 4.060 | 1,112,989 | +0.07(+1.75%) |
Aug 30, 2022 | 4.080 | 4.100 | 3.940 | 3.990 | 991,639 | -0.04(-0.99%) |
Aug 29, 2022 | 4.220 | 4.320 | 4.020 | 4.030 | 1,565,495 | -0.28(-6.50%) |
Aug 26, 2022 | 4.530 | 4.590 | 4.280 | 4.310 | 590,529 | -0.24(-5.27%) |
Aug 25, 2022 | 4.530 | 4.610 | 4.470 | 4.550 | 549,291 | +0.10(+2.25%) |
Aug 24, 2022 | 4.350 | 4.505 | 4.270 | 4.450 | 751,209 | +0.07(+1.60%) |
Aug 23, 2022 | 4.290 | 4.520 | 4.270 | 4.380 | 778,617 | +0.12(+2.82%) |
Aug 22, 2022 | 4.540 | 4.565 | 4.225 | 4.260 | 1,346,073 | -0.36(-7.79%) |
Aug 19, 2022 | 4.900 | 4.950 | 4.600 | 4.620 | 921,515 | -0.41(-8.15%) |
Aug 18, 2022 | 4.890 | 5.060 | 4.730 | 5.030 | 933,419 | +0.14(+2.86%) |
Aug 17, 2022 | 5.190 | 5.210 | 4.880 | 4.890 | 1,006,977 | -0.39(-7.39%) |
Aug 16, 2022 | 5.170 | 5.305 | 5.090 | 5.280 | 1,805,878 | +0.11(+2.13%) |
Aug 15, 2022 | 5.190 | 5.358 | 5.080 | 5.170 | 1,909,967 | -0.11(-2.08%) |
Aug 12, 2022 | 5.110 | 5.490 | 5.030 | 5.280 | 2,255,846 | +0.23(+4.55%) |
Aug 11, 2022 | 5.370 | 5.745 | 5.040 | 5.050 | 2,923,502 | -0.15(-2.88%) |
Aug 10, 2022 | 5.840 | 5.870 | 4.805 | 5.200 | 4,864,616 | -0.94(-15.31%) |
Aug 09, 2022 | 5.980 | 6.200 | 5.800 | 6.140 | 2,465,874 | +0.02(+0.33%) |
Aug 08, 2022 | 5.880 | 6.310 | 5.865 | 6.120 | 1,954,130 | +0.30(+5.15%) |
Aug 05, 2022 | 5.610 | 5.965 | 5.520 | 5.820 | 902,494 | +0.05(+0.87%) |
Aug 04, 2022 | 5.770 | 5.930 | 5.730 | 5.770 | 587,798 | +0.04(+0.70%) |
Aug 03, 2022 | 5.660 | 5.905 | 5.640 | 5.730 | 974,547 | +0.14(+2.50%) |
Aug 02, 2022 | 5.340 | 5.650 | 5.300 | 5.590 | 962,027 | +0.18(+3.33%) |