Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.250 | 3.320 | 3.122 | 3.270 | 1,951 | -0.05(-1.51%) |
Oct 28, 2022 | 3.140 | 3.360 | 3.140 | 3.320 | 3,857 | +0.29(+9.57%) |
Oct 27, 2022 | 2.950 | 3.520 | 2.950 | 3.030 | 4,487 | +0.05(+1.68%) |
Oct 26, 2022 | 3.100 | 3.200 | 2.980 | 2.980 | 3,348 | -0.04(-1.32%) |
Oct 25, 2022 | 2.960 | 3.179 | 2.910 | 3.020 | 3,962 | -0.03(-0.98%) |
Oct 24, 2022 | 3.300 | 3.300 | 3.050 | 3.050 | 2,191 | -0.25(-7.58%) |
Oct 21, 2022 | 3.270 | 3.300 | 3.270 | 3.300 | 1,099 | +0.02(+0.61%) |
Oct 20, 2022 | 3.350 | 3.400 | 3.280 | 3.280 | 869 | -0.05(-1.50%) |
Oct 19, 2022 | 3.500 | 3.520 | 3.300 | 3.330 | 3,826 | -0.25(-6.98%) |
Oct 18, 2022 | 3.280 | 3.600 | 3.270 | 3.580 | 2,437 | +0.30(+9.15%) |
Oct 17, 2022 | 3.470 | 3.470 | 3.280 | 3.280 | 4,729 | -0.26(-7.34%) |
Oct 14, 2022 | 3.290 | 3.540 | 3.290 | 3.540 | 783 | +0.25(+7.60%) |
Oct 13, 2022 | 3.350 | 3.880 | 3.270 | 3.290 | 20,245 | -0.40(-10.84%) |
Oct 12, 2022 | 3.440 | 3.750 | 3.300 | 3.690 | 39,590 | +0.39(+11.82%) |
Oct 11, 2022 | 3.020 | 3.490 | 3.020 | 3.300 | 18,344 | +0.05(+1.54%) |
Oct 10, 2022 | 3.040 | 3.250 | 3.011 | 3.250 | 5,004 | +0.08(+2.52%) |
Oct 07, 2022 | 3.150 | 3.220 | 3.030 | 3.170 | 5,505 | +0.09(+2.92%) |
Oct 06, 2022 | 3.050 | 3.080 | 3.050 | 3.080 | 1,378 | -0.10(-3.14%) |
Oct 05, 2022 | 3.050 | 3.350 | 3.050 | 3.180 | 7,443 | +0.14(+4.61%) |
Oct 04, 2022 | 3.020 | 3.280 | 3.000 | 3.040 | 5,538 | -0.05(-1.62%) |
Oct 03, 2022 | 3.200 | 3.300 | 2.900 | 3.090 | 224,352 | -0.14(-4.33%) |
Sep 30, 2022 | 3.280 | 3.550 | 3.120 | 3.230 | 3,225 | -0.10(-3.00%) |
Sep 29, 2022 | 3.440 | 3.470 | 3.285 | 3.330 | 2,377 | +0.11(+3.42%) |
Sep 28, 2022 | 3.270 | 3.435 | 3.210 | 3.220 | 15,899 | +0.04(+1.26%) |
Sep 27, 2022 | 3.410 | 3.410 | 3.140 | 3.180 | 10,197 | -0.23(-6.74%) |
Sep 26, 2022 | 3.240 | 3.550 | 3.240 | 3.410 | 8,815 | +0.27(+8.55%) |
Sep 23, 2022 | 3.530 | 3.530 | 3.141 | 3.141 | 5,380 | -0.30(-8.68%) |
Sep 22, 2022 | 3.220 | 3.810 | 3.130 | 3.440 | 23,687 | +0.33(+10.61%) |
Sep 21, 2022 | 3.450 | 3.500 | 3.010 | 3.110 | 6,967 | -0.28(-8.26%) |
Sep 20, 2022 | 3.350 | 3.430 | 3.310 | 3.390 | 8,604 | -0.01(-0.29%) |
Sep 19, 2022 | 3.330 | 3.400 | 3.250 | 3.400 | 2,484 | +0.12(+3.66%) |
Sep 16, 2022 | 3.096 | 3.280 | 3.015 | 3.280 | 9,082 | +0.09(+2.82%) |
Sep 15, 2022 | 3.110 | 3.190 | 3.020 | 3.190 | 13,420 | +0.16(+5.28%) |
Sep 14, 2022 | 2.990 | 3.120 | 2.990 | 3.030 | 6,808 | -0.05(-1.62%) |
Sep 13, 2022 | 3.040 | 3.150 | 3.040 | 3.080 | 5,521 | +0.04(+1.32%) |
Sep 12, 2022 | 2.940 | 3.164 | 2.940 | 3.040 | 10,729 | -0.06(-1.94%) |
Sep 09, 2022 | 3.000 | 3.120 | 2.917 | 3.100 | 10,487 | +0.10(+3.33%) |
Sep 08, 2022 | 2.910 | 3.140 | 2.910 | 3.000 | 22,590 | +0.03(+1.01%) |
Sep 07, 2022 | 3.020 | 3.100 | 2.830 | 2.970 | 9,015 | -0.14(-4.50%) |
Sep 06, 2022 | 3.000 | 3.110 | 2.915 | 3.110 | 27,594 | +0.11(+3.67%) |
Sep 02, 2022 | 3.050 | 3.055 | 2.940 | 3.000 | 3,418 | -0.09(-2.91%) |
Sep 01, 2022 | 3.010 | 3.100 | 2.940 | 3.090 | 37,443 | +0.03(+0.98%) |
Aug 31, 2022 | 3.220 | 3.220 | 2.960 | 3.060 | 64,203 | +0.02(+0.66%) |
Aug 30, 2022 | 3.150 | 3.240 | 2.921 | 3.040 | 154,197 | +0.04(+1.33%) |
Aug 29, 2022 | 3.000 | 3.170 | 2.820 | 3.000 | 21,788 | -0.02(-0.66%) |
Aug 26, 2022 | 2.980 | 3.100 | 2.970 | 3.020 | 24,025 | +0.01(+0.33%) |
Aug 25, 2022 | 2.990 | 3.100 | 2.869 | 3.010 | 30,706 | -0.12(-3.83%) |
Aug 24, 2022 | 3.050 | 3.335 | 2.990 | 3.130 | 74,587 | +0.10(+3.30%) |
Aug 23, 2022 | 2.940 | 3.050 | 2.900 | 3.030 | 46,981 | +0.09(+3.06%) |
Aug 22, 2022 | 2.850 | 3.000 | 2.850 | 2.940 | 24,708 | +0.03(+1.03%) |
Aug 19, 2022 | 2.830 | 3.000 | 2.810 | 2.910 | 15,269 | +0.01(+0.34%) |
Aug 18, 2022 | 2.850 | 3.000 | 2.810 | 2.900 | 92,599 | +0.05(+1.75%) |
Aug 17, 2022 | 2.810 | 3.000 | 2.760 | 2.850 | 18,340 | -0.04(-1.38%) |
Aug 16, 2022 | 2.820 | 2.990 | 2.730 | 2.890 | 41,213 | +0.01(+0.35%) |
Aug 15, 2022 | 2.840 | 3.000 | 2.810 | 2.880 | 27,788 | -0.06(-2.04%) |
Aug 12, 2022 | 2.860 | 3.010 | 2.860 | 2.940 | 17,197 | +0.00(+0.00%) |
Aug 11, 2022 | 3.090 | 3.090 | 2.940 | 2.940 | 57,072 | +0.02(+0.68%) |
Aug 10, 2022 | 3.000 | 3.025 | 2.740 | 2.920 | 32,362 | +0.02(+0.69%) |
Aug 09, 2022 | 2.900 | 2.994 | 2.840 | 2.900 | 42,064 | -0.04(-1.36%) |
Aug 08, 2022 | 2.960 | 3.015 | 2.760 | 2.940 | 38,179 | -0.01(-0.34%) |
Aug 05, 2022 | 2.910 | 3.042 | 2.890 | 2.950 | 30,928 | +0.01(+0.34%) |
Aug 04, 2022 | 3.030 | 3.030 | 2.860 | 2.940 | 22,771 | -0.05(-1.67%) |
Aug 03, 2022 | 2.860 | 3.100 | 2.860 | 2.990 | 40,426 | +0.27(+9.93%) |
Aug 02, 2022 | 2.640 | 2.800 | 2.600 | 2.720 | 145,755 | -0.32(-10.53%) |