Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.794 | 2.814 | 2.774 | 2.802 | 214,875 | +0.02(+0.57%) |
Oct 28, 2022 | 2.738 | 2.834 | 2.730 | 2.786 | 472,772 | +0.05(+1.75%) |
Oct 27, 2022 | 2.770 | 2.802 | 2.738 | 2.738 | 436,565 | -0.03(-1.15%) |
Oct 26, 2022 | 2.754 | 2.826 | 2.738 | 2.770 | 390,457 | +0.01(+0.29%) |
Oct 25, 2022 | 2.690 | 2.770 | 2.690 | 2.762 | 262,518 | +0.07(+2.67%) |
Oct 24, 2022 | 2.675 | 2.730 | 2.659 | 2.690 | 336,726 | +0.03(+1.20%) |
Oct 21, 2022 | 2.667 | 2.667 | 2.587 | 2.659 | 423,846 | +0.02(+0.91%) |
Oct 20, 2022 | 2.555 | 2.659 | 2.543 | 2.635 | 1,212,618 | +0.06(+2.17%) |
Oct 19, 2022 | 2.611 | 2.635 | 2.555 | 2.579 | 492,269 | -0.04(-1.52%) |
Oct 18, 2022 | 2.611 | 2.643 | 2.579 | 2.619 | 306,353 | +0.05(+1.86%) |
Oct 17, 2022 | 2.563 | 2.587 | 2.547 | 2.571 | 511,436 | +0.03(+1.26%) |
Oct 14, 2022 | 2.595 | 2.627 | 2.531 | 2.539 | 551,610 | -0.06(-2.45%) |
Oct 13, 2022 | 2.523 | 2.603 | 2.435 | 2.603 | 888,957 | +0.04(+1.56%) |
Oct 12, 2022 | 2.547 | 2.580 | 2.531 | 2.563 | 561,420 | -0.01(-0.23%) |
Oct 11, 2022 | 2.569 | 2.608 | 2.537 | 2.569 | 717,136 | +0.00(+0.00%) |
Oct 10, 2022 | 2.592 | 2.604 | 2.553 | 2.569 | 1,012,582 | -0.02(-0.91%) |
Oct 07, 2022 | 2.616 | 2.644 | 2.592 | 2.592 | 415,471 | -0.08(-2.95%) |
Oct 06, 2022 | 2.663 | 2.693 | 2.632 | 2.671 | 320,280 | +0.01(+0.30%) |
Oct 05, 2022 | 2.655 | 2.683 | 2.624 | 2.663 | 438,856 | -0.02(-0.88%) |
Oct 04, 2022 | 2.584 | 2.687 | 2.584 | 2.687 | 537,682 | +0.14(+5.57%) |
Oct 03, 2022 | 2.569 | 2.584 | 2.537 | 2.545 | 1,213,117 | +0.02(+0.94%) |
Sep 30, 2022 | 2.521 | 2.600 | 2.498 | 2.521 | 920,034 | -0.02(-0.93%) |
Sep 29, 2022 | 2.592 | 2.600 | 2.514 | 2.545 | 812,734 | -0.08(-3.00%) |
Sep 28, 2022 | 2.537 | 2.648 | 2.529 | 2.624 | 968,920 | +0.09(+3.74%) |
Sep 27, 2022 | 2.569 | 2.577 | 2.490 | 2.529 | 918,152 | -0.03(-1.23%) |
Sep 26, 2022 | 2.569 | 2.592 | 2.537 | 2.561 | 1,208,253 | -0.02(-0.91%) |
Sep 23, 2022 | 2.655 | 2.679 | 2.569 | 2.584 | 899,510 | -0.11(-4.09%) |
Sep 22, 2022 | 2.766 | 2.766 | 2.671 | 2.695 | 703,054 | -0.08(-2.84%) |
Sep 21, 2022 | 2.829 | 2.852 | 2.774 | 2.774 | 816,806 | -0.07(-2.49%) |
Sep 20, 2022 | 2.860 | 2.876 | 2.821 | 2.845 | 476,751 | -0.06(-1.90%) |
Sep 19, 2022 | 2.900 | 2.900 | 2.856 | 2.900 | 331,938 | -0.01(-0.27%) |
Sep 16, 2022 | 2.915 | 2.931 | 2.884 | 2.908 | 473,686 | -0.07(-2.38%) |
Sep 15, 2022 | 2.986 | 3.018 | 2.955 | 2.978 | 367,201 | -0.02(-0.79%) |
Sep 14, 2022 | 3.002 | 3.024 | 2.978 | 3.002 | 247,721 | +0.00(+0.00%) |
Sep 13, 2022 | 3.042 | 3.057 | 2.994 | 3.002 | 326,692 | -0.11(-3.54%) |
Sep 12, 2022 | 3.120 | 3.143 | 3.081 | 3.112 | 332,566 | +0.01(+0.25%) |
Sep 09, 2022 | 3.073 | 3.105 | 3.073 | 3.105 | 193,603 | +0.06(+1.87%) |
Sep 08, 2022 | 3.016 | 3.059 | 2.993 | 3.047 | 236,784 | +0.02(+0.77%) |
Sep 07, 2022 | 2.954 | 3.024 | 2.942 | 3.024 | 342,308 | +0.07(+2.37%) |
Sep 06, 2022 | 2.985 | 3.001 | 2.931 | 2.954 | 289,950 | -0.02(-0.53%) |
Sep 02, 2022 | 3.016 | 3.079 | 2.969 | 2.969 | 502,233 | -0.05(-1.80%) |
Sep 01, 2022 | 3.016 | 3.024 | 2.969 | 3.024 | 600,828 | +0.01(+0.26%) |
Aug 31, 2022 | 3.001 | 3.040 | 2.993 | 3.016 | 297,241 | +0.02(+0.52%) |
Aug 30, 2022 | 3.079 | 3.133 | 2.985 | 3.001 | 522,138 | -0.07(-2.28%) |
Aug 29, 2022 | 3.079 | 3.118 | 3.071 | 3.071 | 277,648 | -0.05(-1.50%) |
Aug 26, 2022 | 3.157 | 3.165 | 3.110 | 3.118 | 199,949 | -0.03(-0.99%) |
Aug 25, 2022 | 3.149 | 3.180 | 3.133 | 3.149 | 294,458 | +0.03(+1.00%) |
Aug 24, 2022 | 3.118 | 3.149 | 3.117 | 3.118 | 196,590 | +0.00(+0.00%) |
Aug 23, 2022 | 3.094 | 3.133 | 3.094 | 3.118 | 283,722 | +0.00(+0.00%) |
Aug 22, 2022 | 3.141 | 3.172 | 3.102 | 3.118 | 370,419 | -0.06(-1.96%) |
Aug 19, 2022 | 3.172 | 3.196 | 3.164 | 3.180 | 292,930 | -0.02(-0.49%) |
Aug 18, 2022 | 3.203 | 3.227 | 3.196 | 3.196 | 329,020 | -0.01(-0.24%) |
Aug 17, 2022 | 3.196 | 3.234 | 3.180 | 3.203 | 506,108 | -0.04(-1.20%) |
Aug 16, 2022 | 3.281 | 3.281 | 3.219 | 3.242 | 287,529 | -0.03(-0.95%) |
Aug 15, 2022 | 3.289 | 3.317 | 3.266 | 3.273 | 305,867 | -0.01(-0.24%) |
Aug 12, 2022 | 3.273 | 3.297 | 3.234 | 3.281 | 339,057 | +0.04(+1.20%) |
Aug 11, 2022 | 3.305 | 3.336 | 3.227 | 3.242 | 673,790 | -0.04(-1.19%) |
Aug 10, 2022 | 3.188 | 3.312 | 3.188 | 3.281 | 751,881 | +0.13(+4.27%) |
Aug 09, 2022 | 3.208 | 3.208 | 3.139 | 3.147 | 560,599 | -0.02(-0.73%) |
Aug 08, 2022 | 3.185 | 3.232 | 3.162 | 3.170 | 603,775 | +0.01(+0.24%) |
Aug 05, 2022 | 3.077 | 3.162 | 3.077 | 3.162 | 520,318 | +0.05(+1.74%) |
Aug 04, 2022 | 3.139 | 3.147 | 3.085 | 3.108 | 682,709 | -0.01(-0.25%) |
Aug 03, 2022 | 3.085 | 3.139 | 3.070 | 3.116 | 788,098 | +0.07(+2.28%) |
Aug 02, 2022 | 3.039 | 3.070 | 3.023 | 3.047 | 552,130 | +0.00(+0.00%) |