Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 2.160 | 2.183 | 2.152 | 2.152 | 1,427,523 | -0.01(-0.31%) |
Nov 29, 2022 | 2.163 | 2.171 | 2.151 | 2.158 | 1,329,959 | -0.01(-0.49%) |
Nov 28, 2022 | 2.172 | 2.185 | 2.156 | 2.169 | 987,132 | -0.00(-0.21%) |
Nov 25, 2022 | 2.173 | 2.179 | 2.167 | 2.173 | 434,443 | -0.00(-0.18%) |
Nov 23, 2022 | 2.175 | 2.187 | 2.174 | 2.177 | 389,427 | -0.00(-0.18%) |
Nov 22, 2022 | 2.179 | 2.188 | 2.177 | 2.181 | 387,253 | -0.01(-0.42%) |
Nov 21, 2022 | 2.173 | 2.199 | 2.173 | 2.191 | 527,826 | +0.01(+0.49%) |
Nov 18, 2022 | 2.187 | 2.189 | 2.174 | 2.180 | 1,071,307 | -0.01(-0.42%) |
Nov 17, 2022 | 2.180 | 2.200 | 2.178 | 2.189 | 813,273 | -0.00(-0.12%) |
Nov 16, 2022 | 2.197 | 2.203 | 2.168 | 2.192 | 1,491,258 | -0.00(-0.03%) |
Nov 15, 2022 | 2.202 | 2.204 | 2.186 | 2.193 | 1,333,824 | +0.00(+0.18%) |
Nov 14, 2022 | 2.201 | 2.205 | 2.183 | 2.189 | 1,226,673 | +0.00(+0.06%) |
Nov 11, 2022 | 2.174 | 2.225 | 2.174 | 2.187 | 2,834,593 | +0.01(+0.61%) |
Nov 10, 2022 | 2.158 | 2.186 | 2.153 | 2.174 | 1,791,786 | +0.02(+1.02%) |
Nov 09, 2022 | 2.162 | 2.168 | 2.150 | 2.152 | 1,366,008 | -0.01(-0.46%) |
Nov 08, 2022 | 2.167 | 2.169 | 2.154 | 2.162 | 1,296,069 | -0.01(-0.34%) |
Nov 07, 2022 | 2.156 | 2.173 | 2.156 | 2.169 | 1,182,835 | +0.01(+0.31%) |
Nov 04, 2022 | 2.183 | 2.187 | 2.156 | 2.163 | 1,838,991 | -0.01(-0.31%) |
Nov 03, 2022 | 2.137 | 2.176 | 2.127 | 2.169 | 3,966,630 | +0.06(+3.02%) |
Nov 02, 2022 | 2.173 | 2.173 | 2.099 | 2.106 | 730,775 | -0.03(-1.33%) |
Nov 01, 2022 | 2.130 | 2.136 | 2.112 | 2.134 | 1,485,869 | +0.02(+0.88%) |
Oct 31, 2022 | 2.104 | 2.148 | 2.099 | 2.116 | 1,446,499 | +0.02(+0.82%) |
Oct 28, 2022 | 2.111 | 2.120 | 2.097 | 2.099 | 618,627 | -0.00(-0.19%) |
Oct 27, 2022 | 2.074 | 2.107 | 2.074 | 2.103 | 1,381,345 | +0.04(+1.73%) |
Oct 26, 2022 | 2.063 | 2.068 | 2.060 | 2.067 | 503,220 | +0.01(+0.58%) |
Oct 25, 2022 | 2.028 | 2.064 | 2.028 | 2.055 | 171,247 | +0.02(+0.78%) |
Oct 24, 2022 | 2.032 | 2.045 | 1.999 | 2.039 | 571,966 | +0.02(+0.95%) |
Oct 21, 2022 | 2.012 | 2.044 | 1.988 | 2.020 | 544,794 | -0.01(-0.36%) |
Oct 20, 2022 | 2.034 | 2.067 | 2.027 | 2.027 | 1,231,489 | +0.00(+0.07%) |
Oct 19, 2022 | 2.018 | 2.071 | 2.014 | 2.026 | 600,467 | -0.01(-0.39%) |
Oct 18, 2022 | 2.027 | 2.039 | 2.008 | 2.034 | 1,135,796 | +0.02(+1.09%) |
Oct 17, 2022 | 2.003 | 2.028 | 2.003 | 2.012 | 279,680 | +0.01(+0.60%) |
Oct 14, 2022 | 2.000 | 2.029 | 1.988 | 2.000 | 405,248 | -0.00(-0.07%) |
Oct 13, 2022 | 2.012 | 2.037 | 2.000 | 2.001 | 351,778 | -0.00(-0.07%) |
Oct 12, 2022 | 1.989 | 2.031 | 1.989 | 2.003 | 519,885 | +0.01(+0.67%) |
Oct 11, 2022 | 1.982 | 2.001 | 1.973 | 1.989 | 207,054 | -0.00(-0.23%) |
Oct 10, 2022 | 1.977 | 2.001 | 1.970 | 1.994 | 297,705 | +0.00(+0.10%) |
Oct 07, 2022 | 1.986 | 2.001 | 1.969 | 1.992 | 469,299 | +0.01(+0.30%) |
Oct 06, 2022 | 1.988 | 1.999 | 1.977 | 1.986 | 407,708 | -0.00(-0.10%) |
Oct 05, 2022 | 1.971 | 1.999 | 1.971 | 1.988 | 128,918 | +0.01(+0.30%) |
Oct 04, 2022 | 1.994 | 2.001 | 1.971 | 1.982 | 400,538 | -0.01(-0.30%) |
Oct 03, 2022 | 1.961 | 1.994 | 1.946 | 1.988 | 349,891 | +0.03(+1.35%) |
Sep 30, 2022 | 1.965 | 1.993 | 1.955 | 1.961 | 653,831 | +0.00(+0.00%) |
Sep 29, 2022 | 1.973 | 1.981 | 1.959 | 1.961 | 199,582 | -0.02(-1.17%) |
Sep 28, 2022 | 2.014 | 2.032 | 1.976 | 1.985 | 649,287 | -0.02(-0.96%) |
Sep 27, 2022 | 2.002 | 2.035 | 1.996 | 2.004 | 324,741 | +0.01(+0.67%) |
Sep 26, 2022 | 1.967 | 1.994 | 1.961 | 1.991 | 332,229 | +0.03(+1.45%) |
Sep 23, 2022 | 1.957 | 1.974 | 1.905 | 1.962 | 472,017 | -0.01(-0.30%) |
Sep 22, 2022 | 1.981 | 1.981 | 1.942 | 1.968 | 140,014 | -0.00(-0.20%) |
Sep 21, 2022 | 1.954 | 1.991 | 1.947 | 1.972 | 304,000 | -0.01(-0.40%) |
Sep 20, 2022 | 1.949 | 1.980 | 1.929 | 1.980 | 457,706 | +0.02(+0.95%) |
Sep 19, 2022 | 1.975 | 2.000 | 1.943 | 1.961 | 246,726 | -0.03(-1.27%) |
Sep 16, 2022 | 1.961 | 2.000 | 1.942 | 1.987 | 492,124 | +0.01(+0.57%) |
Sep 15, 2022 | 1.930 | 1.983 | 1.911 | 1.975 | 2,543,197 | +0.05(+2.65%) |
Sep 14, 2022 | 1.921 | 1.928 | 1.912 | 1.924 | 261,052 | +0.00(+0.17%) |
Sep 13, 2022 | 1.901 | 1.938 | 1.901 | 1.921 | 651,853 | +0.00(+0.07%) |
Sep 12, 2022 | 1.914 | 1.929 | 1.913 | 1.920 | 2,990,050 | +0.01(+0.66%) |
Sep 09, 2022 | 1.916 | 1.921 | 1.898 | 1.907 | 899,878 | -0.00(-0.07%) |
Sep 08, 2022 | 1.909 | 1.916 | 1.901 | 1.908 | 328,561 | +0.00(+0.14%) |
Sep 07, 2022 | 1.899 | 1.912 | 1.895 | 1.906 | 1,251,068 | +0.01(+0.59%) |
Sep 06, 2022 | 1.917 | 1.918 | 1.895 | 1.895 | 421,913 | -0.02(-0.87%) |
Sep 02, 2022 | 1.912 | 1.920 | 1.905 | 1.911 | 205,424 | +0.00(+0.10%) |