Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.652 | 2.796 | 2.640 | 2.748 | 35,628 | +0.06(+2.20%) |
Oct 28, 2022 | 2.737 | 2.796 | 2.600 | 2.688 | 30,877 | -0.08(-2.88%) |
Oct 27, 2022 | 2.640 | 2.796 | 2.640 | 2.768 | 22,565 | +0.07(+2.52%) |
Oct 26, 2022 | 2.660 | 2.720 | 2.660 | 2.700 | 38,954 | +0.04(+1.50%) |
Oct 25, 2022 | 2.652 | 2.704 | 2.640 | 2.660 | 21,806 | +0.01(+0.27%) |
Oct 24, 2022 | 2.604 | 2.720 | 2.578 | 2.653 | 39,621 | +0.03(+1.24%) |
Oct 21, 2022 | 2.640 | 2.692 | 2.601 | 2.620 | 36,136 | -0.03(-1.00%) |
Oct 20, 2022 | 2.640 | 2.728 | 2.640 | 2.647 | 17,963 | +0.01(+0.24%) |
Oct 19, 2022 | 2.696 | 2.706 | 2.640 | 2.640 | 44,527 | -0.06(-2.08%) |
Oct 18, 2022 | 2.640 | 2.720 | 2.640 | 2.696 | 40,504 | +0.09(+3.53%) |
Oct 17, 2022 | 2.640 | 2.760 | 2.604 | 2.604 | 27,654 | -0.08(-3.01%) |
Oct 14, 2022 | 2.680 | 2.750 | 2.620 | 2.685 | 29,234 | -0.02(-0.59%) |
Oct 13, 2022 | 2.720 | 2.800 | 2.626 | 2.701 | 25,471 | -0.04(-1.43%) |
Oct 12, 2022 | 2.720 | 2.780 | 2.720 | 2.740 | 25,427 | -0.00(-0.16%) |
Oct 11, 2022 | 2.760 | 2.794 | 2.724 | 2.745 | 48,944 | -0.00(-0.03%) |
Oct 10, 2022 | 2.795 | 2.840 | 2.736 | 2.746 | 26,648 | -0.05(-1.77%) |
Oct 07, 2022 | 2.869 | 2.869 | 2.786 | 2.795 | 22,150 | -0.07(-2.57%) |
Oct 06, 2022 | 2.840 | 3.000 | 2.840 | 2.869 | 14,490 | -0.05(-1.75%) |
Oct 05, 2022 | 2.880 | 3.000 | 2.844 | 2.920 | 18,883 | -0.02(-0.71%) |
Oct 04, 2022 | 2.880 | 3.000 | 2.831 | 2.941 | 27,266 | +0.03(+0.96%) |
Oct 03, 2022 | 2.840 | 3.000 | 2.816 | 2.913 | 36,190 | +0.06(+2.26%) |
Sep 30, 2022 | 2.880 | 2.920 | 2.784 | 2.848 | 36,698 | -0.07(-2.45%) |
Sep 29, 2022 | 2.840 | 3.120 | 2.726 | 2.920 | 78,917 | +0.05(+1.64%) |
Sep 28, 2022 | 2.755 | 2.910 | 2.724 | 2.873 | 39,318 | +0.12(+4.27%) |
Sep 27, 2022 | 2.840 | 2.897 | 2.755 | 2.755 | 38,485 | -0.08(-2.99%) |
Sep 26, 2022 | 2.840 | 2.900 | 2.840 | 2.840 | 23,142 | -0.04(-1.38%) |
Sep 23, 2022 | 2.973 | 2.973 | 2.831 | 2.880 | 46,713 | -0.12(-4.03%) |
Sep 22, 2022 | 3.160 | 3.160 | 2.891 | 3.000 | 55,697 | -0.16(-5.05%) |
Sep 21, 2022 | 3.160 | 3.320 | 3.083 | 3.160 | 69,405 | +0.02(+0.64%) |
Sep 20, 2022 | 3.282 | 3.360 | 3.120 | 3.140 | 38,819 | -0.14(-4.27%) |
Sep 19, 2022 | 3.234 | 3.296 | 3.160 | 3.280 | 35,249 | +0.00(+0.00%) |
Sep 16, 2022 | 3.320 | 3.360 | 3.080 | 3.280 | 82,979 | -0.07(-2.12%) |
Sep 15, 2022 | 3.242 | 3.482 | 3.242 | 3.351 | 49,388 | +0.11(+3.44%) |
Sep 14, 2022 | 3.360 | 3.400 | 3.204 | 3.240 | 74,619 | -0.13(-3.93%) |
Sep 13, 2022 | 3.520 | 3.521 | 3.324 | 3.372 | 50,779 | -0.11(-3.11%) |
Sep 12, 2022 | 3.520 | 3.640 | 3.370 | 3.480 | 86,321 | +0.10(+2.81%) |
Sep 09, 2022 | 3.301 | 3.439 | 3.280 | 3.385 | 61,717 | +0.10(+2.92%) |
Sep 08, 2022 | 3.408 | 3.449 | 3.244 | 3.289 | 151,748 | -0.08(-2.40%) |
Sep 07, 2022 | 3.480 | 3.464 | 3.204 | 3.370 | 426,928 | +0.01(+0.30%) |
Sep 06, 2022 | 3.520 | 3.520 | 3.240 | 3.360 | 106,672 | -0.03(-0.93%) |
Sep 02, 2022 | 3.320 | 3.430 | 3.210 | 3.392 | 52,118 | +0.18(+5.51%) |
Sep 01, 2022 | 3.480 | 3.480 | 3.060 | 3.214 | 122,103 | -0.20(-5.93%) |
Aug 31, 2022 | 3.412 | 3.520 | 3.404 | 3.417 | 51,008 | -0.01(-0.25%) |
Aug 30, 2022 | 3.520 | 3.628 | 3.400 | 3.426 | 50,046 | -0.06(-1.79%) |
Aug 29, 2022 | 3.480 | 3.628 | 3.465 | 3.488 | 83,653 | -0.10(-2.75%) |
Aug 26, 2022 | 3.680 | 3.719 | 3.560 | 3.587 | 19,988 | -0.09(-2.53%) |
Aug 25, 2022 | 3.640 | 3.716 | 3.640 | 3.680 | 38,552 | -0.01(-0.29%) |
Aug 24, 2022 | 3.560 | 3.720 | 3.520 | 3.691 | 58,979 | +0.04(+1.10%) |
Aug 23, 2022 | 3.600 | 3.720 | 3.404 | 3.651 | 141,578 | +0.13(+3.70%) |
Aug 22, 2022 | 3.600 | 3.640 | 3.481 | 3.520 | 122,703 | -0.19(-5.24%) |
Aug 19, 2022 | 3.800 | 3.817 | 3.652 | 3.715 | 91,782 | -0.11(-2.90%) |
Aug 18, 2022 | 3.871 | 3.920 | 3.760 | 3.826 | 108,492 | -0.12(-2.96%) |
Aug 17, 2022 | 3.880 | 4.040 | 3.800 | 3.943 | 297,020 | -0.10(-2.41%) |
Aug 16, 2022 | 4.320 | 4.720 | 3.880 | 4.040 | 2,718,633 | +0.40(+11.01%) |
Aug 15, 2022 | 3.720 | 3.762 | 3.496 | 3.639 | 954,469 | -0.07(-1.86%) |
Aug 12, 2022 | 3.520 | 3.720 | 3.325 | 3.708 | 145,801 | +0.17(+4.75%) |
Aug 11, 2022 | 3.560 | 3.640 | 3.480 | 3.540 | 61,107 | +0.01(+0.26%) |
Aug 10, 2022 | 3.592 | 3.592 | 3.500 | 3.531 | 67,488 | +0.01(+0.27%) |
Aug 09, 2022 | 3.640 | 3.720 | 3.520 | 3.521 | 49,494 | -0.14(-3.80%) |
Aug 08, 2022 | 3.601 | 3.672 | 3.560 | 3.660 | 21,780 | +0.11(+3.04%) |
Aug 05, 2022 | 3.520 | 3.589 | 3.480 | 3.552 | 31,486 | +0.03(+0.99%) |
Aug 04, 2022 | 3.600 | 3.648 | 3.480 | 3.518 | 46,782 | -0.08(-2.21%) |
Aug 03, 2022 | 3.520 | 3.680 | 3.520 | 3.597 | 37,568 | +0.07(+1.87%) |
Aug 02, 2022 | 3.600 | 3.682 | 3.480 | 3.531 | 75,307 | -0.06(-1.54%) |