Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.160 | 2.210 | 2.150 | 2.185 | 21,960 | +0.02(+1.16%) |
Oct 28, 2022 | 2.170 | 2.170 | 2.128 | 2.160 | 662 | -0.02(-0.92%) |
Oct 27, 2022 | 2.180 | 2.240 | 2.160 | 2.180 | 30,594 | +0.03(+1.40%) |
Oct 26, 2022 | 2.120 | 2.150 | 2.095 | 2.150 | 18,613 | +0.11(+5.39%) |
Oct 25, 2022 | 2.020 | 2.090 | 2.020 | 2.040 | 22,000 | +0.01(+0.49%) |
Oct 24, 2022 | 2.016 | 2.045 | 1.989 | 2.030 | 25,920 | +0.03(+1.45%) |
Oct 21, 2022 | 1.990 | 2.013 | 1.970 | 2.001 | 30,627 | +0.01(+0.55%) |
Oct 20, 2022 | 2.010 | 2.060 | 1.990 | 1.990 | 20,372 | +0.01(+0.51%) |
Oct 19, 2022 | 1.920 | 2.010 | 1.920 | 1.980 | 51,410 | +0.06(+3.28%) |
Oct 18, 2022 | 1.942 | 1.950 | 1.880 | 1.917 | 13,800 | -0.03(-1.68%) |
Oct 17, 2022 | 1.965 | 1.978 | 1.944 | 1.950 | 73,010 | +0.04(+2.09%) |
Oct 14, 2022 | 1.930 | 1.967 | 1.886 | 1.910 | 117,913 | -0.06(-3.26%) |
Oct 13, 2022 | 1.850 | 2.000 | 1.828 | 1.974 | 45,280 | +0.10(+5.58%) |
Oct 12, 2022 | 1.880 | 1.900 | 1.840 | 1.870 | 67,825 | -0.05(-2.60%) |
Oct 11, 2022 | 1.940 | 1.943 | 1.880 | 1.920 | 78,000 | -0.12(-5.88%) |
Oct 10, 2022 | 2.070 | 2.070 | 1.970 | 2.040 | 14,760 | +0.05(+2.68%) |
Oct 07, 2022 | 1.951 | 2.040 | 1.950 | 1.987 | 114,537 | +0.03(+1.37%) |
Oct 06, 2022 | 1.950 | 1.960 | 1.929 | 1.960 | 74,929 | +0.03(+1.63%) |
Oct 05, 2022 | 1.800 | 1.940 | 1.800 | 1.929 | 91,811 | +0.08(+4.25%) |
Oct 04, 2022 | 1.797 | 1.880 | 1.797 | 1.850 | 96,926 | +0.09(+5.11%) |
Oct 03, 2022 | 1.773 | 1.780 | 1.730 | 1.760 | 28,383 | +0.11(+6.67%) |
Sep 30, 2022 | 1.679 | 1.725 | 1.650 | 1.650 | 4,346 | -0.02(-1.43%) |
Sep 29, 2022 | 1.720 | 1.720 | 1.620 | 1.674 | 3,677 | -0.05(-2.95%) |
Sep 28, 2022 | 1.610 | 1.730 | 1.610 | 1.725 | 67,372 | +0.12(+7.54%) |
Sep 27, 2022 | 1.567 | 1.640 | 1.548 | 1.604 | 39,538 | +0.08(+5.53%) |
Sep 26, 2022 | 1.605 | 1.630 | 1.500 | 1.520 | 236,133 | -0.09(-5.59%) |
Sep 23, 2022 | 1.732 | 1.732 | 1.610 | 1.610 | 91,175 | -0.18(-10.20%) |
Sep 22, 2022 | 1.840 | 1.850 | 1.790 | 1.793 | 27,093 | -0.06(-3.09%) |
Sep 21, 2022 | 1.910 | 1.915 | 1.850 | 1.850 | 23,187 | -0.02(-1.07%) |
Sep 20, 2022 | 1.900 | 1.900 | 1.870 | 1.870 | 17,993 | -0.09(-4.59%) |
Sep 19, 2022 | 1.900 | 1.970 | 1.870 | 1.960 | 26,191 | +0.04(+2.08%) |
Sep 16, 2022 | 1.890 | 1.920 | 1.880 | 1.920 | 47,044 | -0.04(-2.04%) |
Sep 15, 2022 | 1.964 | 1.993 | 1.960 | 1.960 | 31,340 | -0.11(-5.31%) |
Sep 14, 2022 | 2.100 | 2.100 | 2.070 | 2.070 | 16,985 | +0.04(+1.97%) |
Sep 13, 2022 | 2.080 | 2.080 | 2.030 | 2.030 | 15,811 | -0.10(-4.69%) |
Sep 12, 2022 | 2.040 | 2.140 | 2.040 | 2.130 | 30,230 | +0.09(+4.41%) |
Sep 09, 2022 | 1.973 | 2.040 | 1.954 | 2.040 | 30,165 | +0.14(+7.37%) |
Sep 08, 2022 | 1.930 | 1.938 | 1.850 | 1.900 | 67,423 | +0.01(+0.53%) |
Sep 07, 2022 | 1.965 | 1.965 | 1.855 | 1.890 | 91,674 | -0.10(-5.03%) |
Sep 06, 2022 | 2.030 | 2.040 | 1.960 | 1.990 | 47,749 | -0.04(-2.09%) |
Sep 02, 2022 | 2.050 | 2.066 | 2.023 | 2.033 | 50,841 | +0.03(+1.71%) |
Sep 01, 2022 | 2.140 | 2.140 | 1.980 | 1.998 | 56,028 | -0.16(-7.27%) |
Aug 31, 2022 | 2.160 | 2.180 | 2.070 | 2.155 | 47,906 | -0.01(-0.23%) |
Aug 30, 2022 | 2.273 | 2.280 | 2.160 | 2.160 | 17,190 | -0.16(-6.90%) |
Aug 29, 2022 | 2.258 | 2.325 | 2.220 | 2.320 | 50,818 | +0.06(+2.56%) |
Aug 26, 2022 | 2.300 | 2.315 | 2.230 | 2.262 | 12,850 | -0.04(-1.65%) |
Aug 25, 2022 | 2.364 | 2.380 | 2.300 | 2.300 | 71,891 | +0.00(+0.09%) |
Aug 24, 2022 | 2.260 | 2.300 | 2.260 | 2.298 | 22,400 | +0.06(+2.59%) |
Aug 23, 2022 | 2.279 | 2.300 | 2.240 | 2.240 | 20,818 | +0.14(+6.46%) |
Aug 22, 2022 | 2.090 | 2.145 | 2.080 | 2.104 | 22,441 | -0.01(-0.28%) |
Aug 19, 2022 | 2.100 | 2.123 | 2.065 | 2.110 | 65,709 | -0.02(-0.75%) |
Aug 18, 2022 | 2.130 | 2.140 | 2.111 | 2.126 | 17,690 | +0.05(+2.21%) |
Aug 17, 2022 | 2.071 | 2.120 | 2.045 | 2.080 | 40,229 | -0.02(-0.95%) |
Aug 16, 2022 | 2.175 | 2.190 | 2.100 | 2.100 | 3,214 | -0.02(-0.94%) |
Aug 15, 2022 | 2.040 | 2.140 | 2.019 | 2.120 | 28,999 | -0.10(-4.66%) |
Aug 12, 2022 | 2.170 | 2.224 | 2.155 | 2.224 | 20,950 | +0.00(+0.16%) |
Aug 11, 2022 | 2.200 | 2.225 | 2.160 | 2.220 | 54,663 | +0.11(+5.21%) |
Aug 10, 2022 | 2.114 | 2.114 | 2.110 | 2.110 | 6,000 | +0.06(+2.92%) |
Aug 09, 2022 | 2.100 | 2.114 | 2.050 | 2.050 | 11,600 | -0.01(-0.48%) |
Aug 08, 2022 | 1.998 | 2.080 | 1.998 | 2.060 | 11,500 | +0.04(+1.98%) |
Aug 05, 2022 | 1.820 | 2.060 | 1.820 | 2.020 | 65,660 | +0.04(+2.02%) |
Aug 04, 2022 | 2.020 | 2.049 | 1.980 | 1.980 | 57,101 | -0.13(-6.07%) |
Aug 03, 2022 | 2.294 | 2.300 | 2.105 | 2.108 | 52,930 | -0.20(-8.75%) |
Aug 02, 2022 | 2.268 | 2.310 | 2.268 | 2.310 | 2,350 | -0.07(-2.94%) |