Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.350 | 3.369 | 3.280 | 3.310 | 139,185 | -0.05(-1.49%) |
Oct 28, 2022 | 3.310 | 3.390 | 3.250 | 3.360 | 173,359 | +0.07(+2.13%) |
Oct 27, 2022 | 3.440 | 3.460 | 3.270 | 3.290 | 236,344 | -0.13(-3.80%) |
Oct 26, 2022 | 3.420 | 3.570 | 3.340 | 3.420 | 239,145 | +0.02(+0.59%) |
Oct 25, 2022 | 3.550 | 3.570 | 3.320 | 3.400 | 265,429 | -0.16(-4.49%) |
Oct 24, 2022 | 3.630 | 3.640 | 3.410 | 3.560 | 258,899 | -0.05(-1.39%) |
Oct 21, 2022 | 3.440 | 3.670 | 3.400 | 3.610 | 456,487 | +0.19(+5.56%) |
Oct 20, 2022 | 3.400 | 3.520 | 3.295 | 3.420 | 283,837 | +0.03(+0.88%) |
Oct 19, 2022 | 3.700 | 3.829 | 3.370 | 3.390 | 568,621 | -0.32(-8.63%) |
Oct 18, 2022 | 3.580 | 3.720 | 3.460 | 3.710 | 478,605 | +0.21(+6.00%) |
Oct 17, 2022 | 3.290 | 3.650 | 3.260 | 3.500 | 980,132 | +0.29(+9.03%) |
Oct 14, 2022 | 3.330 | 3.379 | 3.200 | 3.210 | 128,444 | -0.05(-1.53%) |
Oct 13, 2022 | 3.010 | 3.330 | 2.990 | 3.260 | 164,229 | +0.16(+5.16%) |
Oct 12, 2022 | 3.090 | 3.120 | 2.940 | 3.100 | 193,861 | -0.01(-0.32%) |
Oct 11, 2022 | 3.030 | 3.205 | 2.960 | 3.110 | 168,218 | +0.07(+2.30%) |
Oct 10, 2022 | 3.060 | 3.110 | 2.960 | 3.040 | 219,846 | +0.02(+0.66%) |
Oct 07, 2022 | 3.140 | 3.150 | 2.990 | 3.020 | 231,187 | -0.14(-4.43%) |
Oct 06, 2022 | 3.130 | 3.210 | 3.080 | 3.160 | 115,021 | +0.03(+0.96%) |
Oct 05, 2022 | 3.100 | 3.200 | 3.055 | 3.130 | 111,295 | -0.02(-0.63%) |
Oct 04, 2022 | 3.100 | 3.220 | 3.050 | 3.150 | 214,726 | +0.08(+2.61%) |
Oct 03, 2022 | 3.030 | 3.130 | 2.930 | 3.070 | 149,178 | +0.10(+3.37%) |
Sep 30, 2022 | 3.060 | 3.160 | 2.950 | 2.970 | 260,999 | -0.10(-3.26%) |
Sep 29, 2022 | 3.270 | 3.300 | 3.060 | 3.070 | 176,597 | -0.19(-5.83%) |
Sep 28, 2022 | 3.150 | 3.320 | 3.050 | 3.260 | 554,604 | +0.33(+11.26%) |
Sep 27, 2022 | 3.040 | 3.060 | 2.910 | 2.930 | 305,532 | -0.08(-2.66%) |
Sep 26, 2022 | 3.080 | 3.200 | 2.975 | 3.010 | 258,199 | -0.11(-3.53%) |
Sep 23, 2022 | 3.220 | 3.350 | 3.030 | 3.120 | 334,820 | -0.16(-4.88%) |
Sep 22, 2022 | 3.280 | 3.310 | 3.180 | 3.280 | 187,940 | +0.02(+0.61%) |
Sep 21, 2022 | 3.390 | 3.400 | 3.225 | 3.260 | 187,153 | -0.11(-3.26%) |
Sep 20, 2022 | 3.330 | 3.380 | 3.270 | 3.370 | 119,952 | +0.00(+0.00%) |
Sep 19, 2022 | 3.430 | 3.430 | 3.230 | 3.370 | 173,476 | -0.05(-1.46%) |
Sep 16, 2022 | 3.530 | 3.550 | 3.360 | 3.420 | 382,071 | -0.15(-4.20%) |
Sep 15, 2022 | 3.410 | 3.670 | 3.330 | 3.570 | 225,860 | +0.24(+7.21%) |
Sep 14, 2022 | 3.480 | 3.585 | 3.300 | 3.330 | 372,180 | -0.11(-3.20%) |
Sep 13, 2022 | 3.440 | 3.550 | 3.420 | 3.440 | 188,828 | -0.11(-3.10%) |
Sep 12, 2022 | 3.500 | 3.580 | 3.470 | 3.550 | 120,385 | +0.06(+1.72%) |
Sep 09, 2022 | 3.450 | 3.560 | 3.449 | 3.490 | 173,441 | +0.07(+2.05%) |
Sep 08, 2022 | 3.210 | 3.450 | 3.190 | 3.420 | 193,607 | +0.19(+5.88%) |
Sep 07, 2022 | 3.140 | 3.260 | 3.130 | 3.230 | 248,304 | +0.07(+2.22%) |
Sep 06, 2022 | 3.280 | 3.300 | 3.140 | 3.160 | 256,493 | -0.10(-3.07%) |
Sep 02, 2022 | 3.390 | 3.420 | 3.260 | 3.260 | 158,726 | -0.11(-3.26%) |
Sep 01, 2022 | 3.330 | 3.424 | 3.220 | 3.370 | 361,968 | -0.01(-0.30%) |
Aug 31, 2022 | 3.260 | 3.420 | 3.260 | 3.380 | 179,512 | +0.12(+3.68%) |
Aug 30, 2022 | 3.420 | 3.430 | 3.260 | 3.260 | 235,078 | -0.08(-2.40%) |
Aug 29, 2022 | 3.360 | 3.440 | 3.300 | 3.340 | 233,271 | -0.03(-0.89%) |
Aug 26, 2022 | 3.570 | 3.590 | 3.360 | 3.370 | 318,235 | -0.20(-5.60%) |
Aug 25, 2022 | 3.770 | 3.800 | 3.560 | 3.570 | 137,399 | -0.19(-5.05%) |
Aug 24, 2022 | 3.650 | 3.825 | 3.630 | 3.760 | 153,213 | +0.11(+3.01%) |
Aug 23, 2022 | 3.600 | 3.740 | 3.500 | 3.650 | 224,913 | +0.09(+2.53%) |
Aug 22, 2022 | 3.650 | 3.690 | 3.530 | 3.560 | 332,866 | -0.14(-3.78%) |
Aug 19, 2022 | 3.800 | 3.925 | 3.680 | 3.700 | 228,091 | -0.11(-2.89%) |
Aug 18, 2022 | 3.850 | 3.890 | 3.720 | 3.810 | 297,579 | -0.06(-1.55%) |
Aug 17, 2022 | 3.930 | 4.000 | 3.840 | 3.870 | 335,458 | -0.09(-2.27%) |
Aug 16, 2022 | 4.110 | 4.240 | 3.930 | 3.960 | 530,126 | +0.06(+1.54%) |
Aug 15, 2022 | 3.870 | 3.940 | 3.820 | 3.900 | 253,508 | +0.00(+0.00%) |
Aug 12, 2022 | 3.780 | 4.000 | 3.770 | 3.900 | 342,544 | +0.15(+4.00%) |
Aug 11, 2022 | 3.890 | 3.940 | 3.730 | 3.750 | 281,840 | -0.11(-2.85%) |
Aug 10, 2022 | 3.790 | 3.910 | 3.750 | 3.860 | 230,727 | +0.15(+4.04%) |
Aug 09, 2022 | 3.770 | 3.790 | 3.650 | 3.710 | 238,329 | -0.10(-2.62%) |
Aug 08, 2022 | 3.780 | 3.940 | 3.760 | 3.810 | 276,721 | +0.03(+0.79%) |
Aug 05, 2022 | 3.580 | 3.850 | 3.540 | 3.780 | 527,135 | +0.16(+4.42%) |
Aug 04, 2022 | 3.490 | 3.670 | 3.440 | 3.620 | 318,916 | +0.14(+4.02%) |
Aug 03, 2022 | 3.300 | 3.610 | 3.300 | 3.480 | 1,497,044 | +0.09(+2.65%) |
Aug 02, 2022 | 3.310 | 3.500 | 3.300 | 3.390 | 574,998 | +0.05(+1.50%) |