Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.998 | 3.180 | 2.998 | 3.125 | 672,556 | +0.08(+2.68%) |
Oct 28, 2022 | 2.991 | 3.060 | 2.926 | 3.043 | 122,306 | +0.08(+2.53%) |
Oct 27, 2022 | 2.994 | 2.998 | 2.952 | 2.968 | 111,780 | -0.01(-0.44%) |
Oct 26, 2022 | 2.994 | 3.020 | 2.916 | 2.981 | 93,755 | +0.01(+0.33%) |
Oct 25, 2022 | 2.981 | 3.016 | 2.952 | 2.971 | 129,436 | +0.00(+0.00%) |
Oct 24, 2022 | 3.004 | 3.004 | 2.952 | 2.971 | 79,569 | -0.04(-1.41%) |
Oct 21, 2022 | 3.020 | 3.024 | 2.988 | 3.014 | 100,841 | +0.01(+0.44%) |
Oct 20, 2022 | 3.037 | 3.037 | 2.965 | 3.001 | 95,583 | -0.02(-0.65%) |
Oct 19, 2022 | 2.998 | 3.053 | 2.994 | 3.020 | 96,471 | -0.01(-0.43%) |
Oct 18, 2022 | 3.096 | 3.102 | 3.017 | 3.033 | 189,387 | +0.00(+0.11%) |
Oct 17, 2022 | 3.030 | 3.086 | 2.998 | 3.030 | 169,980 | +0.06(+1.87%) |
Oct 14, 2022 | 2.962 | 3.020 | 2.926 | 2.975 | 208,108 | -0.02(-0.65%) |
Oct 13, 2022 | 2.936 | 3.011 | 2.936 | 2.994 | 114,044 | +0.06(+2.12%) |
Oct 12, 2022 | 2.903 | 2.955 | 2.896 | 2.932 | 64,499 | +0.01(+0.45%) |
Oct 11, 2022 | 2.985 | 2.985 | 2.896 | 2.919 | 68,544 | -0.06(-1.97%) |
Oct 10, 2022 | 2.916 | 3.001 | 2.860 | 2.978 | 170,926 | +0.08(+2.59%) |
Oct 07, 2022 | 2.926 | 2.993 | 2.877 | 2.903 | 80,776 | -0.06(-1.98%) |
Oct 06, 2022 | 3.048 | 3.048 | 2.909 | 2.962 | 64,560 | -0.03(-0.87%) |
Oct 05, 2022 | 3.060 | 3.091 | 2.978 | 2.988 | 90,824 | -0.11(-3.48%) |
Oct 04, 2022 | 3.037 | 3.102 | 3.037 | 3.096 | 157,999 | +0.07(+2.16%) |
Oct 03, 2022 | 3.050 | 3.092 | 2.981 | 3.030 | 177,192 | -0.01(-0.43%) |
Sep 30, 2022 | 3.020 | 3.190 | 3.014 | 3.043 | 899,134 | +0.04(+1.30%) |
Sep 29, 2022 | 3.043 | 3.043 | 2.945 | 3.004 | 180,515 | -0.08(-2.54%) |
Sep 28, 2022 | 3.017 | 3.096 | 3.011 | 3.082 | 118,046 | +0.04(+1.18%) |
Sep 27, 2022 | 2.909 | 3.125 | 2.891 | 3.047 | 255,892 | +0.15(+5.19%) |
Sep 26, 2022 | 2.906 | 2.970 | 2.844 | 2.896 | 170,791 | -0.06(-1.99%) |
Sep 23, 2022 | 3.011 | 3.020 | 2.929 | 2.955 | 131,873 | -0.06(-1.84%) |
Sep 22, 2022 | 3.082 | 3.082 | 2.929 | 3.011 | 113,792 | -0.09(-2.95%) |
Sep 21, 2022 | 3.135 | 3.259 | 3.069 | 3.102 | 309,265 | -0.04(-1.25%) |
Sep 20, 2022 | 3.073 | 3.148 | 3.073 | 3.141 | 294,936 | +0.05(+1.69%) |
Sep 19, 2022 | 2.905 | 3.115 | 2.905 | 3.089 | 288,259 | +0.10(+3.39%) |
Sep 16, 2022 | 2.949 | 2.998 | 2.919 | 2.988 | 235,915 | +0.03(+0.88%) |
Sep 15, 2022 | 3.027 | 3.053 | 2.936 | 2.962 | 208,549 | -0.06(-1.84%) |
Sep 14, 2022 | 3.069 | 3.158 | 3.004 | 3.017 | 203,551 | -0.04(-1.39%) |
Sep 13, 2022 | 3.131 | 3.131 | 2.968 | 3.060 | 187,696 | -0.12(-3.70%) |
Sep 12, 2022 | 3.161 | 3.193 | 3.076 | 3.177 | 163,579 | +0.13(+4.29%) |
Sep 09, 2022 | 3.076 | 3.076 | 3.004 | 3.047 | 172,849 | +0.03(+0.86%) |
Sep 08, 2022 | 2.955 | 3.118 | 2.953 | 3.020 | 198,973 | +0.04(+1.20%) |
Sep 07, 2022 | 2.945 | 3.300 | 2.942 | 2.985 | 222,119 | +0.03(+0.88%) |
Sep 06, 2022 | 3.053 | 3.086 | 2.906 | 2.958 | 97,255 | +0.01(+0.33%) |
Sep 02, 2022 | 2.955 | 2.978 | 2.736 | 2.949 | 331,260 | +0.00(+0.11%) |
Sep 01, 2022 | 2.994 | 3.037 | 2.932 | 2.945 | 149,556 | -0.14(-4.65%) |
Aug 31, 2022 | 3.148 | 3.148 | 3.082 | 3.089 | 83,324 | -0.04(-1.25%) |
Aug 30, 2022 | 3.396 | 3.468 | 3.112 | 3.128 | 74,078 | -0.09(-2.84%) |
Aug 29, 2022 | 3.193 | 3.282 | 3.193 | 3.220 | 74,231 | +0.00(+0.00%) |
Aug 26, 2022 | 3.265 | 3.265 | 3.200 | 3.220 | 111,888 | -0.05(-1.50%) |
Aug 25, 2022 | 3.308 | 3.337 | 3.252 | 3.269 | 78,788 | -0.00(-0.10%) |
Aug 24, 2022 | 3.301 | 3.304 | 3.252 | 3.272 | 116,500 | -0.01(-0.40%) |
Aug 23, 2022 | 3.380 | 3.414 | 3.236 | 3.285 | 180,196 | -0.08(-2.24%) |
Aug 22, 2022 | 3.429 | 3.429 | 3.347 | 3.360 | 99,604 | -0.08(-2.19%) |
Aug 19, 2022 | 3.412 | 3.455 | 3.404 | 3.435 | 123,782 | +0.01(+0.29%) |
Aug 18, 2022 | 3.406 | 3.453 | 3.380 | 3.425 | 92,821 | +0.02(+0.67%) |
Aug 17, 2022 | 3.393 | 3.419 | 3.380 | 3.402 | 100,789 | -0.02(-0.67%) |
Aug 16, 2022 | 3.448 | 3.471 | 3.399 | 3.425 | 298,715 | -0.01(-0.38%) |
Aug 15, 2022 | 3.435 | 3.465 | 3.412 | 3.438 | 129,451 | -0.01(-0.38%) |
Aug 12, 2022 | 3.471 | 3.520 | 3.442 | 3.451 | 303,970 | -0.04(-1.21%) |
Aug 11, 2022 | 3.598 | 3.598 | 3.468 | 3.494 | 105,542 | -0.07(-2.01%) |
Aug 10, 2022 | 3.628 | 3.664 | 3.553 | 3.566 | 80,503 | -0.05(-1.27%) |
Aug 09, 2022 | 3.478 | 3.690 | 3.478 | 3.611 | 181,213 | +0.07(+1.94%) |
Aug 08, 2022 | 3.611 | 3.654 | 3.517 | 3.543 | 182,735 | -0.05(-1.45%) |
Aug 05, 2022 | 3.634 | 3.657 | 3.585 | 3.595 | 162,036 | -0.09(-2.48%) |
Aug 04, 2022 | 3.693 | 3.747 | 3.680 | 3.687 | 142,295 | -0.02(-0.44%) |
Aug 03, 2022 | 3.680 | 3.768 | 3.530 | 3.703 | 758,682 | +0.05(+1.25%) |
Aug 02, 2022 | 3.605 | 3.716 | 3.602 | 3.657 | 118,665 | +0.06(+1.54%) |