Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.210 | 2.250 | 2.120 | 2.140 | 69,400 | -0.08(-3.60%) |
Oct 28, 2022 | 2.230 | 2.270 | 2.120 | 2.220 | 69,636 | +0.04(+1.83%) |
Oct 27, 2022 | 2.210 | 2.310 | 2.170 | 2.180 | 99,326 | -0.03(-1.36%) |
Oct 26, 2022 | 2.170 | 2.300 | 2.110 | 2.210 | 333,735 | +0.07(+3.27%) |
Oct 25, 2022 | 2.190 | 2.240 | 2.120 | 2.140 | 144,806 | -0.04(-1.83%) |
Oct 24, 2022 | 2.100 | 2.220 | 2.030 | 2.180 | 254,534 | +0.08(+3.81%) |
Oct 21, 2022 | 2.130 | 2.130 | 2.050 | 2.100 | 83,590 | +0.02(+0.96%) |
Oct 20, 2022 | 2.140 | 2.260 | 2.070 | 2.080 | 94,611 | -0.06(-2.80%) |
Oct 19, 2022 | 2.290 | 2.340 | 2.130 | 2.140 | 109,814 | -0.19(-8.15%) |
Oct 18, 2022 | 2.170 | 2.370 | 2.160 | 2.330 | 138,908 | +0.18(+8.37%) |
Oct 17, 2022 | 2.200 | 2.260 | 2.120 | 2.150 | 123,724 | +0.05(+2.38%) |
Oct 14, 2022 | 2.240 | 2.290 | 2.060 | 2.100 | 138,563 | -0.11(-4.98%) |
Oct 13, 2022 | 2.130 | 2.245 | 2.130 | 2.210 | 118,256 | -0.02(-0.67%) |
Oct 12, 2022 | 2.270 | 2.340 | 2.100 | 2.225 | 267,363 | -0.05(-2.41%) |
Oct 11, 2022 | 2.430 | 2.430 | 2.205 | 2.280 | 141,762 | -0.20(-8.06%) |
Oct 10, 2022 | 2.500 | 2.580 | 2.430 | 2.480 | 161,699 | -0.02(-0.80%) |
Oct 07, 2022 | 2.450 | 2.520 | 2.400 | 2.500 | 107,313 | +0.02(+0.81%) |
Oct 06, 2022 | 2.420 | 2.528 | 2.380 | 2.480 | 103,132 | +0.02(+0.81%) |
Oct 05, 2022 | 2.470 | 2.540 | 2.378 | 2.460 | 156,781 | -0.09(-3.53%) |
Oct 04, 2022 | 2.520 | 2.560 | 2.430 | 2.550 | 252,244 | +0.11(+4.51%) |
Oct 03, 2022 | 2.430 | 2.510 | 2.350 | 2.440 | 160,094 | +0.08(+3.39%) |
Sep 30, 2022 | 2.470 | 2.560 | 2.335 | 2.360 | 284,287 | -0.12(-4.84%) |
Sep 29, 2022 | 2.440 | 2.550 | 2.360 | 2.480 | 157,810 | -0.02(-0.80%) |
Sep 28, 2022 | 2.200 | 2.569 | 2.200 | 2.500 | 370,578 | +0.23(+10.13%) |
Sep 27, 2022 | 2.350 | 2.370 | 2.130 | 2.270 | 568,535 | -0.06(-2.58%) |
Sep 26, 2022 | 2.260 | 2.390 | 2.200 | 2.330 | 439,424 | +0.04(+1.75%) |
Sep 23, 2022 | 2.070 | 2.310 | 2.030 | 2.290 | 486,238 | +0.12(+5.53%) |
Sep 22, 2022 | 2.130 | 2.180 | 2.020 | 2.170 | 538,346 | +0.07(+3.33%) |
Sep 21, 2022 | 2.300 | 2.330 | 2.080 | 2.100 | 625,007 | -0.20(-8.70%) |
Sep 20, 2022 | 2.500 | 2.630 | 2.270 | 2.300 | 717,300 | -0.23(-9.09%) |
Sep 19, 2022 | 2.610 | 2.640 | 2.480 | 2.530 | 732,955 | -0.11(-4.17%) |
Sep 16, 2022 | 2.670 | 2.720 | 2.610 | 2.640 | 1,288,442 | -0.09(-3.30%) |
Sep 15, 2022 | 2.930 | 2.930 | 2.670 | 2.730 | 677,856 | -0.01(-0.36%) |
Sep 14, 2022 | 2.750 | 2.810 | 2.670 | 2.740 | 602,868 | +0.03(+1.11%) |
Sep 13, 2022 | 2.840 | 2.910 | 2.700 | 2.710 | 309,724 | -0.21(-7.19%) |
Sep 12, 2022 | 3.010 | 3.090 | 2.860 | 2.920 | 367,280 | +0.02(+0.69%) |
Sep 09, 2022 | 2.820 | 3.040 | 2.820 | 2.900 | 342,880 | +0.10(+3.57%) |
Sep 08, 2022 | 2.890 | 2.965 | 2.760 | 2.800 | 269,256 | -0.19(-6.35%) |
Sep 07, 2022 | 2.830 | 3.075 | 2.800 | 2.990 | 263,258 | +0.16(+5.65%) |
Sep 06, 2022 | 2.800 | 2.930 | 2.720 | 2.830 | 396,652 | +0.09(+3.28%) |
Sep 02, 2022 | 2.780 | 2.910 | 2.720 | 2.740 | 228,811 | -0.07(-2.49%) |
Sep 01, 2022 | 2.680 | 2.870 | 2.610 | 2.810 | 787,456 | +0.02(+0.72%) |
Aug 31, 2022 | 2.670 | 3.400 | 2.670 | 2.790 | 5,176,559 | +0.16(+6.08%) |
Aug 30, 2022 | 2.870 | 2.885 | 2.580 | 2.630 | 837,559 | -0.26(-9.00%) |
Aug 29, 2022 | 2.900 | 3.130 | 2.820 | 2.890 | 761,192 | -0.07(-2.36%) |
Aug 26, 2022 | 3.260 | 3.315 | 2.950 | 2.960 | 689,997 | -0.41(-12.17%) |
Aug 25, 2022 | 3.060 | 3.460 | 3.030 | 3.370 | 1,445,052 | +0.28(+9.06%) |
Aug 24, 2022 | 3.080 | 3.190 | 3.040 | 3.090 | 394,079 | -0.01(-0.32%) |
Aug 23, 2022 | 2.950 | 3.100 | 2.870 | 3.100 | 318,116 | +0.20(+6.90%) |
Aug 22, 2022 | 3.070 | 3.080 | 2.860 | 2.900 | 452,059 | -0.19(-6.15%) |
Aug 19, 2022 | 3.120 | 3.140 | 3.010 | 3.090 | 336,272 | -0.14(-4.19%) |
Aug 18, 2022 | 3.340 | 3.340 | 3.170 | 3.225 | 249,045 | -0.05(-1.68%) |
Aug 17, 2022 | 3.500 | 3.620 | 3.140 | 3.280 | 1,054,921 | -0.32(-8.89%) |
Aug 16, 2022 | 3.660 | 3.720 | 2.880 | 3.600 | 2,081,419 | -0.10(-2.70%) |
Aug 15, 2022 | 3.860 | 3.960 | 3.670 | 3.700 | 725,336 | -0.27(-6.80%) |
Aug 12, 2022 | 4.080 | 4.130 | 3.880 | 3.970 | 704,282 | -0.13(-3.17%) |
Aug 11, 2022 | 4.000 | 4.300 | 3.820 | 4.100 | 1,150,702 | +0.18(+4.59%) |
Aug 10, 2022 | 4.930 | 5.000 | 3.780 | 3.920 | 2,293,581 | -1.07(-21.44%) |
Aug 09, 2022 | 5.210 | 5.210 | 4.830 | 4.990 | 322,239 | +0.05(+1.01%) |
Aug 08, 2022 | 5.100 | 5.151 | 4.780 | 4.940 | 221,925 | -0.10(-1.98%) |
Aug 05, 2022 | 4.960 | 5.100 | 4.900 | 5.040 | 179,818 | +0.07(+1.41%) |
Aug 04, 2022 | 4.910 | 5.210 | 4.890 | 4.970 | 199,828 | +0.00(+0.00%) |
Aug 03, 2022 | 4.840 | 5.060 | 4.805 | 4.970 | 166,068 | +0.14(+2.90%) |
Aug 02, 2022 | 4.900 | 5.020 | 4.800 | 4.830 | 93,355 | -0.11(-2.23%) |