Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.390 | 2.479 | 2.350 | 2.460 | 790,337 | +0.06(+2.50%) |
Oct 28, 2022 | 2.350 | 2.420 | 2.315 | 2.400 | 529,612 | +0.03(+1.27%) |
Oct 27, 2022 | 2.430 | 2.470 | 2.360 | 2.370 | 575,021 | -0.05(-2.07%) |
Oct 26, 2022 | 2.410 | 2.485 | 2.360 | 2.420 | 629,376 | +0.04(+1.68%) |
Oct 25, 2022 | 2.270 | 2.380 | 2.270 | 2.380 | 1,426,958 | +0.12(+5.31%) |
Oct 24, 2022 | 2.370 | 2.370 | 2.260 | 2.260 | 816,021 | -0.10(-4.24%) |
Oct 21, 2022 | 2.420 | 2.420 | 2.340 | 2.360 | 714,877 | -0.03(-1.26%) |
Oct 20, 2022 | 2.480 | 2.480 | 2.350 | 2.390 | 805,721 | -0.05(-2.05%) |
Oct 19, 2022 | 2.370 | 2.530 | 2.350 | 2.440 | 838,494 | +0.05(+2.09%) |
Oct 18, 2022 | 2.380 | 2.420 | 2.340 | 2.390 | 982,932 | +0.04(+1.70%) |
Oct 17, 2022 | 2.250 | 2.355 | 2.225 | 2.350 | 1,014,065 | +0.14(+6.33%) |
Oct 14, 2022 | 2.280 | 2.280 | 2.183 | 2.210 | 773,590 | -0.01(-0.45%) |
Oct 13, 2022 | 2.150 | 2.250 | 2.130 | 2.220 | 881,358 | -0.01(-0.45%) |
Oct 12, 2022 | 2.160 | 2.255 | 2.110 | 2.230 | 992,480 | +0.04(+1.83%) |
Oct 11, 2022 | 2.200 | 2.250 | 2.161 | 2.190 | 869,710 | -0.04(-1.79%) |
Oct 10, 2022 | 2.250 | 2.270 | 2.200 | 2.230 | 571,128 | -0.04(-1.76%) |
Oct 07, 2022 | 2.320 | 2.365 | 2.260 | 2.270 | 615,316 | -0.09(-3.81%) |
Oct 06, 2022 | 2.380 | 2.440 | 2.360 | 2.360 | 622,442 | -0.02(-0.84%) |
Oct 05, 2022 | 2.350 | 2.420 | 2.280 | 2.380 | 810,091 | -0.06(-2.46%) |
Oct 04, 2022 | 2.460 | 2.490 | 2.410 | 2.440 | 800,625 | +0.10(+4.27%) |
Oct 03, 2022 | 2.330 | 2.380 | 2.275 | 2.340 | 645,110 | +0.03(+1.30%) |
Sep 30, 2022 | 2.220 | 2.405 | 2.220 | 2.310 | 873,700 | +0.02(+0.87%) |
Sep 29, 2022 | 2.220 | 2.310 | 2.150 | 2.290 | 648,658 | +0.03(+1.33%) |
Sep 28, 2022 | 2.100 | 2.290 | 2.100 | 2.260 | 570,866 | +0.14(+6.60%) |
Sep 27, 2022 | 2.150 | 2.200 | 2.100 | 2.120 | 771,454 | +0.00(+0.00%) |
Sep 26, 2022 | 2.100 | 2.150 | 2.050 | 2.120 | 740,651 | +0.02(+0.95%) |
Sep 23, 2022 | 2.080 | 2.145 | 2.050 | 2.100 | 579,261 | -0.04(-1.87%) |
Sep 22, 2022 | 2.180 | 2.200 | 2.100 | 2.140 | 713,086 | -0.06(-2.73%) |
Sep 21, 2022 | 2.220 | 2.320 | 2.200 | 2.200 | 703,660 | -0.03(-1.35%) |
Sep 20, 2022 | 2.300 | 2.330 | 2.220 | 2.230 | 1,052,668 | -0.08(-3.46%) |
Sep 19, 2022 | 2.220 | 2.360 | 2.190 | 2.310 | 1,353,515 | +0.02(+0.87%) |
Sep 16, 2022 | 2.140 | 2.305 | 2.070 | 2.290 | 3,526,903 | +0.10(+4.57%) |
Sep 15, 2022 | 2.090 | 2.220 | 2.020 | 2.190 | 1,581,954 | +0.09(+4.29%) |
Sep 14, 2022 | 1.950 | 2.100 | 1.910 | 2.100 | 1,747,911 | +0.15(+7.69%) |
Sep 13, 2022 | 1.970 | 2.000 | 1.900 | 1.950 | 1,348,610 | -0.10(-4.88%) |
Sep 12, 2022 | 1.950 | 2.060 | 1.930 | 2.050 | 1,745,774 | +0.15(+7.89%) |
Sep 09, 2022 | 1.900 | 1.950 | 1.860 | 1.900 | 1,260,905 | +0.05(+2.70%) |
Sep 08, 2022 | 1.820 | 1.870 | 1.810 | 1.850 | 1,439,543 | -0.01(-0.54%) |
Sep 07, 2022 | 1.750 | 1.860 | 1.710 | 1.860 | 1,327,850 | +0.12(+6.90%) |
Sep 06, 2022 | 1.720 | 1.780 | 1.680 | 1.740 | 1,330,250 | +0.00(+0.00%) |
Sep 02, 2022 | 1.810 | 1.840 | 1.720 | 1.740 | 890,853 | -0.04(-2.25%) |
Sep 01, 2022 | 1.830 | 1.830 | 1.730 | 1.780 | 1,062,408 | -0.08(-4.30%) |
Aug 31, 2022 | 1.860 | 1.900 | 1.830 | 1.860 | 966,001 | -0.02(-1.06%) |
Aug 30, 2022 | 1.960 | 1.970 | 1.860 | 1.880 | 962,029 | -0.08(-4.08%) |
Aug 29, 2022 | 1.950 | 2.000 | 1.940 | 1.960 | 1,322,484 | +0.02(+1.03%) |
Aug 26, 2022 | 2.070 | 2.115 | 1.910 | 1.940 | 930,295 | -0.16(-7.62%) |
Aug 25, 2022 | 2.060 | 2.100 | 1.990 | 2.100 | 1,097,891 | +0.09(+4.48%) |
Aug 24, 2022 | 2.020 | 2.066 | 1.980 | 2.010 | 875,387 | -0.02(-0.99%) |
Aug 23, 2022 | 2.140 | 2.170 | 2.030 | 2.030 | 819,942 | -0.09(-4.25%) |
Aug 22, 2022 | 2.170 | 2.190 | 2.090 | 2.120 | 1,032,895 | -0.11(-4.93%) |
Aug 19, 2022 | 2.300 | 2.300 | 2.210 | 2.230 | 661,664 | -0.08(-3.46%) |
Aug 18, 2022 | 2.310 | 2.330 | 2.240 | 2.310 | 622,483 | -0.03(-1.28%) |
Aug 17, 2022 | 2.490 | 2.490 | 2.325 | 2.340 | 784,233 | -0.08(-3.31%) |
Aug 16, 2022 | 2.380 | 2.470 | 2.315 | 2.420 | 1,569,635 | +0.08(+3.42%) |
Aug 15, 2022 | 2.330 | 2.380 | 2.290 | 2.340 | 1,751,922 | -0.01(-0.43%) |
Aug 12, 2022 | 2.420 | 2.420 | 2.280 | 2.350 | 1,151,778 | -0.05(-2.08%) |
Aug 11, 2022 | 2.460 | 2.540 | 2.390 | 2.400 | 923,687 | -0.01(-0.41%) |
Aug 10, 2022 | 2.630 | 2.670 | 2.390 | 2.410 | 1,848,938 | -0.32(-11.72%) |
Aug 09, 2022 | 2.960 | 3.030 | 2.680 | 2.730 | 787,568 | -0.28(-9.30%) |
Aug 08, 2022 | 2.910 | 3.040 | 2.890 | 3.010 | 1,104,978 | +0.16(+5.61%) |
Aug 05, 2022 | 2.830 | 2.910 | 2.825 | 2.850 | 649,680 | -0.06(-2.06%) |
Aug 04, 2022 | 2.910 | 3.000 | 2.860 | 2.910 | 519,682 | +0.01(+0.34%) |
Aug 03, 2022 | 2.900 | 2.990 | 2.870 | 2.900 | 664,347 | +0.07(+2.47%) |
Aug 02, 2022 | 2.830 | 2.945 | 2.810 | 2.830 | 767,760 | -0.04(-1.39%) |