Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.550 | 2.690 | 2.500 | 2.510 | 18,599 | -0.18(-6.69%) |
Oct 28, 2022 | 2.530 | 2.690 | 2.500 | 2.690 | 11,232 | +0.15(+5.91%) |
Oct 27, 2022 | 2.793 | 2.793 | 2.540 | 2.540 | 17,686 | -0.05(-1.93%) |
Oct 26, 2022 | 2.620 | 2.780 | 2.590 | 2.590 | 17,335 | -0.03(-1.15%) |
Oct 25, 2022 | 2.620 | 2.690 | 2.520 | 2.620 | 16,345 | +0.05(+1.95%) |
Oct 24, 2022 | 2.660 | 2.660 | 2.460 | 2.570 | 29,274 | +0.11(+4.47%) |
Oct 21, 2022 | 2.560 | 2.560 | 2.460 | 2.460 | 20,687 | -0.03(-1.20%) |
Oct 20, 2022 | 2.500 | 2.670 | 2.400 | 2.490 | 23,729 | -0.02(-0.80%) |
Oct 19, 2022 | 2.600 | 2.595 | 2.500 | 2.510 | 14,479 | -0.04(-1.57%) |
Oct 18, 2022 | 2.600 | 2.690 | 2.540 | 2.550 | 17,514 | +0.00(+0.00%) |
Oct 17, 2022 | 2.530 | 2.615 | 2.490 | 2.550 | 15,509 | +0.06(+2.41%) |
Oct 14, 2022 | 2.620 | 2.830 | 2.490 | 2.490 | 129,563 | -0.09(-3.49%) |
Oct 13, 2022 | 2.540 | 2.616 | 2.513 | 2.580 | 30,367 | -0.12(-4.44%) |
Oct 12, 2022 | 2.700 | 2.740 | 2.667 | 2.700 | 15,642 | +0.01(+0.37%) |
Oct 11, 2022 | 2.640 | 2.730 | 2.510 | 2.690 | 33,726 | -0.01(-0.37%) |
Oct 10, 2022 | 2.890 | 2.890 | 2.650 | 2.700 | 34,098 | -0.13(-4.59%) |
Oct 07, 2022 | 3.000 | 3.040 | 2.810 | 2.830 | 61,933 | -0.23(-7.52%) |
Oct 06, 2022 | 3.050 | 3.200 | 2.950 | 3.060 | 69,596 | -0.08(-2.55%) |
Oct 05, 2022 | 3.140 | 3.330 | 2.910 | 3.140 | 97,087 | +0.06(+1.95%) |
Oct 04, 2022 | 3.080 | 3.100 | 2.870 | 3.080 | 204,923 | -0.10(-3.14%) |
Oct 03, 2022 | 3.370 | 3.680 | 3.020 | 3.180 | 1,707,894 | +0.24(+8.16%) |
Sep 30, 2022 | 2.900 | 3.110 | 2.850 | 2.940 | 40,379 | -0.02(-0.68%) |
Sep 29, 2022 | 3.130 | 3.220 | 2.950 | 2.960 | 16,372 | -0.11(-3.58%) |
Sep 28, 2022 | 2.860 | 3.190 | 2.830 | 3.070 | 40,022 | +0.21(+7.34%) |
Sep 27, 2022 | 3.230 | 3.230 | 2.800 | 2.860 | 10,580 | -0.07(-2.39%) |
Sep 26, 2022 | 2.740 | 3.095 | 2.680 | 2.930 | 35,783 | +0.16(+5.59%) |
Sep 23, 2022 | 2.817 | 2.817 | 2.750 | 2.775 | 19,527 | -0.12(-3.98%) |
Sep 22, 2022 | 3.220 | 3.250 | 2.820 | 2.890 | 110,857 | -0.39(-11.89%) |
Sep 21, 2022 | 3.445 | 3.445 | 3.210 | 3.280 | 16,017 | -0.13(-3.81%) |
Sep 20, 2022 | 3.410 | 3.410 | 3.287 | 3.410 | 13,415 | -0.08(-2.29%) |
Sep 19, 2022 | 3.420 | 3.525 | 3.330 | 3.490 | 21,542 | -0.04(-1.13%) |
Sep 16, 2022 | 3.740 | 3.740 | 3.400 | 3.530 | 22,388 | -0.16(-4.34%) |
Sep 15, 2022 | 3.622 | 3.760 | 3.622 | 3.690 | 6,856 | +0.02(+0.54%) |
Sep 14, 2022 | 3.630 | 3.710 | 3.610 | 3.670 | 12,482 | +0.02(+0.55%) |
Sep 13, 2022 | 3.730 | 3.935 | 3.620 | 3.650 | 126,381 | -0.06(-1.62%) |
Sep 12, 2022 | 3.630 | 3.756 | 3.617 | 3.710 | 24,330 | +0.08(+2.20%) |
Sep 09, 2022 | 3.580 | 3.700 | 3.520 | 3.630 | 20,541 | +0.16(+4.61%) |
Sep 08, 2022 | 3.460 | 3.588 | 3.421 | 3.470 | 14,918 | -0.04(-1.14%) |
Sep 07, 2022 | 3.410 | 3.580 | 3.370 | 3.510 | 45,840 | +0.09(+2.63%) |
Sep 06, 2022 | 3.400 | 3.490 | 3.350 | 3.420 | 26,245 | +0.10(+3.01%) |
Sep 02, 2022 | 3.630 | 3.700 | 3.295 | 3.320 | 83,052 | -0.40(-10.75%) |
Sep 01, 2022 | 3.810 | 3.860 | 3.480 | 3.720 | 78,467 | -0.17(-4.37%) |
Aug 31, 2022 | 3.910 | 3.920 | 3.800 | 3.890 | 8,587 | +0.01(+0.26%) |
Aug 30, 2022 | 3.890 | 3.990 | 3.650 | 3.880 | 60,716 | +0.05(+1.31%) |
Aug 29, 2022 | 3.610 | 3.934 | 3.460 | 3.830 | 92,242 | +0.56(+17.13%) |
Aug 26, 2022 | 4.060 | 4.060 | 3.190 | 3.270 | 199,933 | -0.79(-19.46%) |
Aug 25, 2022 | 4.120 | 4.140 | 4.014 | 4.060 | 27,752 | -0.08(-1.93%) |
Aug 24, 2022 | 4.000 | 4.240 | 4.000 | 4.140 | 29,927 | +0.11(+2.73%) |
Aug 23, 2022 | 4.450 | 4.562 | 3.900 | 4.030 | 155,283 | -0.49(-10.84%) |
Aug 22, 2022 | 4.450 | 4.890 | 4.450 | 4.520 | 46,096 | -0.31(-6.42%) |
Aug 19, 2022 | 4.710 | 5.100 | 4.460 | 4.830 | 80,663 | -0.05(-1.02%) |
Aug 18, 2022 | 4.540 | 4.950 | 4.460 | 4.880 | 117,931 | +0.42(+9.42%) |
Aug 17, 2022 | 4.250 | 4.520 | 4.161 | 4.460 | 68,187 | -0.01(-0.22%) |
Aug 16, 2022 | 4.090 | 4.470 | 3.680 | 4.470 | 220,869 | +0.33(+8.10%) |
Aug 15, 2022 | 4.130 | 4.158 | 4.020 | 4.135 | 59,059 | +0.02(+0.61%) |
Aug 12, 2022 | 3.880 | 4.140 | 3.790 | 4.110 | 86,183 | +0.25(+6.48%) |
Aug 11, 2022 | 3.830 | 4.010 | 3.810 | 3.860 | 87,789 | +0.01(+0.26%) |
Aug 10, 2022 | 3.790 | 3.890 | 3.600 | 3.850 | 49,933 | +0.28(+7.84%) |
Aug 09, 2022 | 3.830 | 4.115 | 3.520 | 3.570 | 113,509 | -0.42(-10.53%) |
Aug 08, 2022 | 4.030 | 4.170 | 3.842 | 3.990 | 98,982 | -0.08(-1.97%) |
Aug 05, 2022 | 4.050 | 4.116 | 3.680 | 4.070 | 152,878 | +0.09(+2.26%) |
Aug 04, 2022 | 3.320 | 4.173 | 3.300 | 3.980 | 384,978 | +0.70(+21.34%) |
Aug 03, 2022 | 3.010 | 3.362 | 3.010 | 3.280 | 77,306 | +0.26(+8.61%) |
Aug 02, 2022 | 3.070 | 3.140 | 3.020 | 3.020 | 25,295 | -0.01(-0.33%) |