Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.240 | 2.269 | 2.180 | 2.250 | 10,894 | +0.04(+1.81%) |
Oct 28, 2022 | 2.130 | 2.274 | 1.990 | 2.210 | 157,590 | +0.14(+6.76%) |
Oct 27, 2022 | 2.040 | 2.180 | 1.930 | 2.070 | 18,727 | -0.01(-0.48%) |
Oct 26, 2022 | 2.010 | 2.140 | 1.970 | 2.080 | 14,975 | +0.11(+5.58%) |
Oct 25, 2022 | 2.050 | 2.050 | 1.950 | 1.970 | 9,937 | +0.00(+0.00%) |
Oct 24, 2022 | 2.060 | 2.060 | 1.900 | 1.970 | 11,167 | -0.09(-4.37%) |
Oct 21, 2022 | 2.070 | 2.120 | 2.000 | 2.060 | 10,494 | -0.04(-1.90%) |
Oct 20, 2022 | 2.200 | 2.200 | 2.000 | 2.100 | 55,544 | -0.10(-4.54%) |
Oct 19, 2022 | 2.110 | 2.200 | 2.060 | 2.200 | 12,507 | +0.09(+4.26%) |
Oct 18, 2022 | 2.030 | 2.190 | 2.030 | 2.110 | 21,956 | +0.02(+0.96%) |
Oct 17, 2022 | 2.110 | 2.200 | 2.010 | 2.090 | 10,099 | -0.03(-1.42%) |
Oct 14, 2022 | 2.259 | 2.259 | 2.050 | 2.120 | 10,437 | -0.01(-0.47%) |
Oct 13, 2022 | 2.120 | 2.260 | 2.095 | 2.130 | 22,206 | -0.07(-3.18%) |
Oct 12, 2022 | 2.220 | 2.400 | 2.070 | 2.200 | 36,717 | -0.03(-1.35%) |
Oct 11, 2022 | 2.640 | 2.640 | 2.230 | 2.230 | 13,818 | -0.08(-3.61%) |
Oct 10, 2022 | 2.535 | 2.535 | 2.300 | 2.313 | 13,959 | -0.19(-7.46%) |
Oct 07, 2022 | 2.500 | 2.610 | 2.500 | 2.500 | 13,997 | -0.01(-0.40%) |
Oct 06, 2022 | 2.500 | 2.550 | 2.480 | 2.510 | 2,924 | -0.05(-1.95%) |
Oct 05, 2022 | 2.540 | 2.599 | 2.500 | 2.560 | 6,352 | +0.02(+0.79%) |
Oct 04, 2022 | 2.570 | 2.690 | 2.515 | 2.540 | 11,387 | -0.08(-3.05%) |
Oct 03, 2022 | 2.600 | 2.700 | 2.480 | 2.620 | 29,219 | -0.04(-1.50%) |
Sep 30, 2022 | 2.780 | 2.780 | 2.585 | 2.660 | 1,862 | -0.08(-3.10%) |
Sep 29, 2022 | 2.530 | 2.745 | 2.532 | 2.745 | 4,899 | +0.06(+2.43%) |
Sep 28, 2022 | 2.610 | 2.680 | 2.584 | 2.680 | 13,565 | +0.12(+4.69%) |
Sep 27, 2022 | 2.740 | 2.740 | 2.550 | 2.560 | 14,971 | -0.19(-6.91%) |
Sep 26, 2022 | 2.700 | 2.750 | 2.600 | 2.750 | 13,185 | +0.00(+0.00%) |
Sep 23, 2022 | 2.860 | 2.900 | 2.650 | 2.750 | 22,541 | -0.21(-7.09%) |
Sep 22, 2022 | 3.130 | 3.150 | 2.950 | 2.960 | 6,204 | -0.07(-2.31%) |
Sep 21, 2022 | 3.110 | 3.120 | 3.000 | 3.030 | 18,576 | -0.03(-0.98%) |
Sep 20, 2022 | 3.080 | 3.330 | 3.050 | 3.060 | 14,772 | -0.02(-0.65%) |
Sep 19, 2022 | 3.200 | 3.200 | 3.050 | 3.080 | 5,925 | -0.11(-3.45%) |
Sep 16, 2022 | 3.270 | 3.270 | 3.100 | 3.190 | 7,751 | -0.09(-2.74%) |
Sep 15, 2022 | 3.280 | 3.350 | 3.270 | 3.280 | 2,216 | -0.10(-3.10%) |
Sep 14, 2022 | 3.330 | 3.440 | 3.190 | 3.385 | 9,971 | +0.05(+1.65%) |
Sep 13, 2022 | 3.400 | 3.500 | 3.270 | 3.330 | 14,415 | -0.21(-5.80%) |
Sep 12, 2022 | 3.420 | 3.590 | 3.420 | 3.535 | 8,101 | +0.14(+4.10%) |
Sep 09, 2022 | 3.380 | 3.490 | 3.376 | 3.396 | 6,613 | +0.01(+0.17%) |
Sep 08, 2022 | 3.366 | 3.490 | 3.340 | 3.390 | 11,879 | -0.05(-1.51%) |
Sep 07, 2022 | 3.370 | 3.669 | 3.304 | 3.442 | 4,184 | +0.16(+4.94%) |
Sep 06, 2022 | 3.270 | 3.570 | 3.182 | 3.280 | 6,133 | +0.07(+2.18%) |
Sep 02, 2022 | 3.410 | 3.410 | 3.200 | 3.210 | 5,119 | -0.10(-3.17%) |
Sep 01, 2022 | 3.550 | 3.550 | 3.150 | 3.315 | 43,710 | +0.00(+0.15%) |
Aug 31, 2022 | 3.420 | 3.490 | 3.310 | 3.310 | 4,150 | -0.09(-2.65%) |
Aug 30, 2022 | 3.420 | 3.430 | 3.280 | 3.400 | 8,297 | +0.00(+0.00%) |
Aug 29, 2022 | 3.430 | 3.500 | 3.350 | 3.400 | 15,673 | -0.08(-2.30%) |
Aug 26, 2022 | 3.570 | 3.647 | 3.450 | 3.480 | 11,008 | -0.12(-3.33%) |
Aug 25, 2022 | 3.620 | 3.653 | 3.560 | 3.600 | 11,975 | -0.03(-0.83%) |
Aug 24, 2022 | 3.660 | 3.710 | 3.550 | 3.630 | 11,354 | -0.02(-0.55%) |
Aug 23, 2022 | 3.610 | 3.700 | 3.590 | 3.650 | 10,433 | -0.04(-1.22%) |
Aug 22, 2022 | 3.650 | 3.800 | 3.580 | 3.695 | 15,120 | +0.04(+1.23%) |
Aug 19, 2022 | 3.660 | 3.790 | 3.550 | 3.650 | 16,910 | -0.10(-2.70%) |
Aug 18, 2022 | 4.120 | 4.120 | 3.670 | 3.751 | 32,723 | -0.25(-6.22%) |
Aug 17, 2022 | 4.220 | 4.267 | 3.980 | 4.000 | 18,588 | -0.20(-4.76%) |
Aug 16, 2022 | 4.300 | 4.340 | 3.920 | 4.200 | 22,306 | -0.21(-4.76%) |
Aug 15, 2022 | 4.740 | 4.740 | 4.170 | 4.410 | 21,813 | +0.01(+0.23%) |
Aug 12, 2022 | 4.360 | 4.480 | 4.170 | 4.400 | 10,911 | -0.07(-1.57%) |
Aug 11, 2022 | 4.570 | 4.650 | 4.360 | 4.470 | 7,124 | -0.14(-2.93%) |
Aug 10, 2022 | 4.786 | 4.786 | 4.490 | 4.605 | 6,370 | -0.00(-0.11%) |
Aug 09, 2022 | 4.700 | 4.750 | 4.301 | 4.610 | 7,860 | -0.06(-1.28%) |
Aug 08, 2022 | 4.510 | 4.780 | 4.500 | 4.670 | 21,762 | +0.27(+6.14%) |
Aug 05, 2022 | 4.340 | 4.590 | 4.280 | 4.400 | 28,671 | +0.05(+1.04%) |
Aug 04, 2022 | 4.410 | 4.500 | 4.280 | 4.355 | 6,597 | +0.05(+1.27%) |
Aug 03, 2022 | 4.040 | 4.415 | 4.040 | 4.300 | 19,817 | +0.04(+0.94%) |
Aug 02, 2022 | 4.080 | 4.330 | 4.070 | 4.260 | 17,338 | -0.03(-0.70%) |