Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.350 | 3.740 | 3.220 | 3.740 | 637,924 | +0.38(+11.31%) |
Oct 28, 2022 | 3.330 | 3.410 | 3.190 | 3.360 | 158,181 | +0.08(+2.44%) |
Oct 27, 2022 | 3.390 | 3.430 | 3.228 | 3.280 | 148,718 | -0.11(-3.24%) |
Oct 26, 2022 | 3.360 | 3.510 | 3.300 | 3.390 | 358,989 | +0.07(+2.11%) |
Oct 25, 2022 | 3.360 | 3.360 | 3.140 | 3.320 | 273,173 | +0.04(+1.22%) |
Oct 24, 2022 | 3.110 | 3.350 | 2.910 | 3.280 | 306,427 | +0.20(+6.49%) |
Oct 21, 2022 | 3.230 | 3.230 | 3.040 | 3.080 | 311,416 | -0.07(-2.22%) |
Oct 20, 2022 | 3.210 | 3.420 | 3.110 | 3.150 | 280,775 | -0.05(-1.56%) |
Oct 19, 2022 | 3.300 | 3.350 | 3.080 | 3.200 | 389,615 | -0.11(-3.32%) |
Oct 18, 2022 | 3.000 | 3.500 | 2.910 | 3.310 | 466,697 | +0.39(+13.36%) |
Oct 17, 2022 | 2.720 | 2.980 | 2.675 | 2.920 | 293,971 | +0.26(+9.77%) |
Oct 14, 2022 | 2.750 | 2.770 | 2.610 | 2.660 | 238,322 | -0.04(-1.48%) |
Oct 13, 2022 | 2.380 | 2.730 | 2.335 | 2.700 | 339,143 | +0.25(+10.20%) |
Oct 12, 2022 | 2.620 | 2.690 | 2.430 | 2.450 | 446,777 | -0.13(-5.04%) |
Oct 11, 2022 | 2.530 | 2.605 | 2.420 | 2.580 | 325,700 | -0.02(-0.77%) |
Oct 10, 2022 | 2.460 | 2.680 | 2.360 | 2.600 | 259,463 | +0.11(+4.42%) |
Oct 07, 2022 | 2.630 | 2.680 | 2.445 | 2.490 | 361,798 | -0.23(-8.46%) |
Oct 06, 2022 | 2.330 | 2.730 | 2.250 | 2.720 | 343,340 | +0.37(+15.74%) |
Oct 05, 2022 | 2.260 | 2.360 | 2.060 | 2.350 | 418,337 | +0.02(+0.86%) |
Oct 04, 2022 | 2.540 | 2.540 | 2.290 | 2.330 | 695,985 | -0.20(-7.91%) |
Oct 03, 2022 | 2.750 | 2.750 | 2.315 | 2.530 | 611,521 | -0.18(-6.64%) |
Sep 30, 2022 | 2.400 | 3.140 | 2.400 | 2.710 | 1,525,684 | +0.29(+11.98%) |
Sep 29, 2022 | 2.300 | 2.420 | 2.140 | 2.420 | 478,352 | +0.03(+1.26%) |
Sep 28, 2022 | 2.190 | 2.400 | 2.190 | 2.390 | 266,714 | +0.22(+10.14%) |
Sep 27, 2022 | 2.170 | 2.200 | 1.910 | 2.170 | 265,604 | +0.02(+0.93%) |
Sep 26, 2022 | 2.080 | 2.250 | 2.040 | 2.150 | 286,326 | +0.05(+2.38%) |
Sep 23, 2022 | 2.080 | 2.150 | 2.000 | 2.100 | 273,787 | -0.05(-2.33%) |
Sep 22, 2022 | 2.130 | 2.210 | 2.040 | 2.150 | 347,446 | -0.06(-2.71%) |
Sep 21, 2022 | 2.110 | 2.320 | 2.110 | 2.210 | 526,556 | +0.02(+0.91%) |
Sep 20, 2022 | 2.250 | 2.470 | 2.045 | 2.190 | 1,077,041 | -0.15(-6.41%) |
Sep 19, 2022 | 2.600 | 2.600 | 2.150 | 2.340 | 1,370,290 | -0.31(-11.70%) |
Sep 16, 2022 | 2.650 | 2.750 | 2.350 | 2.650 | 6,982,688 | -0.09(-3.28%) |
Sep 15, 2022 | 2.750 | 2.990 | 2.530 | 2.740 | 1,409,024 | -0.07(-2.49%) |
Sep 14, 2022 | 3.010 | 3.075 | 2.560 | 2.810 | 1,748,907 | -0.27(-8.77%) |
Sep 13, 2022 | 3.180 | 3.530 | 2.900 | 3.080 | 1,001,939 | -0.51(-14.21%) |
Sep 12, 2022 | 3.230 | 3.710 | 3.230 | 3.590 | 409,709 | +0.14(+4.06%) |
Sep 09, 2022 | 3.240 | 3.460 | 3.150 | 3.450 | 808,320 | +0.28(+8.83%) |
Sep 08, 2022 | 3.640 | 3.642 | 3.050 | 3.170 | 594,453 | -0.51(-13.86%) |
Sep 07, 2022 | 3.600 | 4.140 | 3.310 | 3.680 | 610,333 | +0.07(+1.94%) |
Sep 06, 2022 | 3.690 | 4.400 | 3.510 | 3.610 | 903,240 | +0.02(+0.56%) |
Sep 02, 2022 | 3.740 | 3.880 | 3.550 | 3.590 | 355,629 | -0.14(-3.75%) |
Sep 01, 2022 | 3.630 | 3.840 | 3.500 | 3.730 | 329,362 | +0.06(+1.63%) |
Aug 31, 2022 | 3.500 | 3.800 | 3.300 | 3.670 | 390,959 | +0.18(+5.16%) |
Aug 30, 2022 | 3.750 | 3.750 | 3.480 | 3.490 | 114,167 | -0.25(-6.68%) |
Aug 29, 2022 | 3.720 | 3.750 | 3.360 | 3.740 | 150,859 | -0.02(-0.53%) |
Aug 26, 2022 | 3.800 | 3.800 | 3.580 | 3.760 | 134,430 | -0.06(-1.57%) |
Aug 25, 2022 | 3.870 | 3.870 | 3.450 | 3.820 | 178,078 | -0.04(-1.04%) |
Aug 24, 2022 | 3.670 | 3.920 | 3.440 | 3.860 | 817,556 | +0.26(+7.22%) |
Aug 23, 2022 | 3.340 | 3.790 | 3.269 | 3.600 | 227,470 | +0.27(+8.11%) |
Aug 22, 2022 | 3.560 | 3.980 | 3.280 | 3.330 | 276,032 | -0.31(-8.52%) |
Aug 19, 2022 | 3.600 | 3.950 | 3.440 | 3.640 | 282,300 | +0.06(+1.68%) |
Aug 18, 2022 | 3.470 | 3.650 | 3.380 | 3.580 | 103,865 | +0.03(+0.85%) |
Aug 17, 2022 | 3.660 | 3.690 | 3.350 | 3.550 | 117,024 | -0.08(-2.20%) |
Aug 16, 2022 | 3.350 | 3.700 | 3.190 | 3.630 | 163,956 | +0.27(+8.04%) |
Aug 15, 2022 | 3.250 | 3.370 | 3.210 | 3.360 | 52,724 | +0.01(+0.30%) |
Aug 12, 2022 | 3.750 | 3.750 | 3.260 | 3.350 | 248,860 | -0.36(-9.70%) |
Aug 11, 2022 | 3.590 | 3.750 | 3.480 | 3.710 | 252,668 | +0.18(+5.10%) |
Aug 10, 2022 | 3.400 | 3.590 | 3.080 | 3.530 | 179,292 | +0.41(+13.14%) |
Aug 09, 2022 | 2.920 | 3.230 | 2.900 | 3.120 | 161,236 | +0.15(+5.05%) |
Aug 08, 2022 | 3.000 | 3.050 | 2.850 | 2.970 | 162,418 | +0.04(+1.37%) |
Aug 05, 2022 | 2.840 | 2.960 | 2.660 | 2.930 | 120,247 | +0.08(+2.81%) |
Aug 04, 2022 | 2.770 | 2.880 | 2.750 | 2.850 | 99,533 | +0.13(+4.78%) |
Aug 03, 2022 | 2.710 | 2.760 | 2.670 | 2.720 | 111,592 | +0.03(+1.12%) |
Aug 02, 2022 | 2.600 | 2.730 | 2.600 | 2.690 | 113,310 | +0.15(+5.91%) |