Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.030 | 3.030 | 2.780 | 2.845 | 28,301 | -0.18(-6.11%) |
Oct 28, 2022 | 2.940 | 3.080 | 2.940 | 3.030 | 1,291 | +0.08(+2.71%) |
Oct 27, 2022 | 2.890 | 2.975 | 2.890 | 2.950 | 20,961 | -0.11(-3.64%) |
Oct 26, 2022 | 2.990 | 3.062 | 2.990 | 3.062 | 1,132 | +0.09(+3.08%) |
Oct 25, 2022 | 3.120 | 3.311 | 2.900 | 2.970 | 28,895 | -0.25(-7.76%) |
Oct 24, 2022 | 3.240 | 3.271 | 3.160 | 3.220 | 28,796 | -0.02(-0.68%) |
Oct 21, 2022 | 3.430 | 3.430 | 3.190 | 3.242 | 4,207 | -0.04(-1.17%) |
Oct 20, 2022 | 3.200 | 3.377 | 3.200 | 3.280 | 12,908 | -0.21(-6.06%) |
Oct 19, 2022 | 3.520 | 3.546 | 3.350 | 3.492 | 8,486 | -0.03(-0.79%) |
Oct 18, 2022 | 3.640 | 3.640 | 3.520 | 3.520 | 10,199 | -0.12(-3.38%) |
Oct 17, 2022 | 3.620 | 3.670 | 3.570 | 3.643 | 4,622 | +0.09(+2.62%) |
Oct 14, 2022 | 3.660 | 3.660 | 3.550 | 3.550 | 222 | +0.07(+2.01%) |
Oct 13, 2022 | 3.525 | 3.525 | 3.480 | 3.480 | 3,010 | +0.12(+3.57%) |
Oct 12, 2022 | 3.400 | 3.415 | 3.320 | 3.360 | 8,155 | -0.01(-0.36%) |
Oct 11, 2022 | 3.380 | 3.440 | 3.310 | 3.372 | 11,019 | +0.08(+2.49%) |
Oct 10, 2022 | 3.260 | 3.497 | 3.200 | 3.290 | 13,020 | +0.04(+1.39%) |
Oct 07, 2022 | 3.730 | 3.730 | 3.120 | 3.245 | 36,488 | -0.37(-10.11%) |
Oct 06, 2022 | 3.760 | 3.842 | 3.590 | 3.610 | 16,313 | -0.17(-4.49%) |
Oct 05, 2022 | 3.691 | 3.875 | 3.670 | 3.780 | 3,317 | +0.04(+1.07%) |
Oct 04, 2022 | 3.670 | 3.740 | 3.610 | 3.740 | 1,281 | -0.04(-0.96%) |
Oct 03, 2022 | 3.610 | 3.900 | 3.580 | 3.776 | 21,645 | +0.04(+0.97%) |
Sep 30, 2022 | 3.800 | 3.809 | 3.610 | 3.740 | 12,757 | -0.12(-2.99%) |
Sep 29, 2022 | 3.630 | 3.855 | 3.610 | 3.855 | 1,887 | +0.18(+4.76%) |
Sep 28, 2022 | 3.630 | 3.712 | 3.580 | 3.680 | 9,243 | -0.05(-1.34%) |
Sep 27, 2022 | 3.770 | 3.820 | 3.730 | 3.730 | 2,666 | -0.12(-2.99%) |
Sep 26, 2022 | 3.700 | 3.880 | 3.700 | 3.845 | 4,257 | +0.19(+5.20%) |
Sep 23, 2022 | 3.970 | 3.970 | 3.610 | 3.655 | 5,230 | -0.12(-3.31%) |
Sep 22, 2022 | 3.700 | 3.821 | 3.660 | 3.780 | 15,043 | -0.08(-2.07%) |
Sep 21, 2022 | 3.660 | 3.860 | 3.660 | 3.860 | 2,342 | +0.17(+4.75%) |
Sep 20, 2022 | 3.820 | 3.874 | 3.660 | 3.685 | 10,121 | -0.06(-1.61%) |
Sep 19, 2022 | 3.840 | 3.840 | 3.670 | 3.745 | 27,843 | -0.15(-3.97%) |
Sep 16, 2022 | 3.870 | 4.025 | 3.775 | 3.900 | 4,360 | +0.05(+1.34%) |
Sep 15, 2022 | 3.870 | 3.950 | 3.820 | 3.849 | 17,483 | -0.04(-1.07%) |
Sep 14, 2022 | 3.860 | 4.110 | 3.790 | 3.890 | 22,331 | +0.09(+2.37%) |
Sep 13, 2022 | 3.930 | 3.930 | 3.770 | 3.800 | 26,801 | -0.07(-1.81%) |
Sep 12, 2022 | 3.910 | 3.970 | 3.850 | 3.870 | 3,383 | +0.01(+0.26%) |
Sep 09, 2022 | 4.180 | 4.180 | 3.850 | 3.860 | 6,819 | -0.01(-0.26%) |
Sep 08, 2022 | 3.770 | 3.960 | 3.770 | 3.870 | 16,422 | -0.02(-0.51%) |
Sep 07, 2022 | 3.870 | 3.979 | 3.861 | 3.890 | 22,024 | -0.09(-2.26%) |
Sep 06, 2022 | 3.920 | 4.070 | 3.890 | 3.980 | 30,088 | +0.00(+0.13%) |
Sep 02, 2022 | 4.180 | 4.180 | 3.900 | 3.975 | 10,331 | -0.07(-1.85%) |
Sep 01, 2022 | 4.090 | 4.100 | 3.950 | 4.050 | 20,408 | -0.10(-2.41%) |
Aug 31, 2022 | 3.940 | 4.170 | 3.920 | 4.150 | 29,637 | +0.18(+4.53%) |
Aug 30, 2022 | 3.930 | 4.040 | 3.850 | 3.970 | 13,525 | +0.01(+0.25%) |
Aug 29, 2022 | 3.980 | 3.990 | 3.910 | 3.960 | 1,662 | +0.02(+0.51%) |
Aug 26, 2022 | 4.100 | 4.100 | 3.930 | 3.940 | 8,573 | -0.06(-1.50%) |
Aug 25, 2022 | 4.040 | 4.095 | 3.960 | 4.000 | 8,364 | +0.02(+0.50%) |
Aug 24, 2022 | 3.960 | 4.048 | 3.960 | 3.980 | 7,051 | -0.01(-0.25%) |
Aug 23, 2022 | 4.020 | 4.020 | 3.940 | 3.990 | 1,939 | +0.01(+0.36%) |
Aug 22, 2022 | 3.810 | 4.030 | 3.810 | 3.975 | 15,917 | +0.06(+1.42%) |
Aug 19, 2022 | 4.070 | 4.070 | 3.900 | 3.920 | 3,819 | +0.00(+0.00%) |
Aug 18, 2022 | 3.946 | 3.990 | 3.910 | 3.920 | 6,965 | +0.01(+0.26%) |
Aug 17, 2022 | 3.950 | 3.990 | 3.800 | 3.910 | 15,841 | -0.07(-1.76%) |
Aug 16, 2022 | 4.062 | 4.064 | 3.960 | 3.980 | 12,865 | +0.06(+1.53%) |
Aug 15, 2022 | 3.870 | 4.090 | 3.851 | 3.920 | 8,064 | -0.03(-0.76%) |
Aug 12, 2022 | 3.890 | 3.982 | 3.860 | 3.950 | 9,632 | +0.04(+0.89%) |
Aug 11, 2022 | 3.870 | 3.950 | 3.850 | 3.915 | 20,237 | +0.10(+2.49%) |
Aug 10, 2022 | 4.230 | 4.230 | 3.800 | 3.820 | 82,797 | -0.37(-8.83%) |
Aug 09, 2022 | 4.060 | 4.200 | 3.860 | 4.190 | 71,034 | +0.26(+6.62%) |
Aug 08, 2022 | 3.855 | 3.990 | 3.710 | 3.930 | 24,831 | +0.21(+5.60%) |
Aug 05, 2022 | 3.800 | 3.850 | 3.710 | 3.721 | 10,742 | +0.01(+0.31%) |
Aug 04, 2022 | 3.750 | 3.900 | 3.710 | 3.710 | 5,227 | -0.04(-1.20%) |
Aug 03, 2022 | 3.710 | 3.900 | 3.700 | 3.755 | 22,946 | +0.09(+2.59%) |
Aug 02, 2022 | 3.770 | 3.770 | 3.650 | 3.660 | 18,178 | -0.02(-0.68%) |