Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.160 | 3.245 | 3.030 | 3.070 | 102,284 | -0.10(-3.15%) |
Oct 28, 2022 | 3.170 | 3.230 | 3.100 | 3.170 | 76,180 | -0.01(-0.31%) |
Oct 27, 2022 | 3.210 | 3.300 | 3.130 | 3.180 | 91,120 | +0.00(+0.00%) |
Oct 26, 2022 | 3.120 | 3.299 | 3.110 | 3.180 | 108,587 | +0.06(+1.92%) |
Oct 25, 2022 | 2.970 | 3.140 | 2.910 | 3.120 | 109,934 | +0.16(+5.41%) |
Oct 24, 2022 | 3.050 | 3.050 | 2.870 | 2.960 | 218,677 | -0.07(-2.31%) |
Oct 21, 2022 | 3.050 | 3.080 | 2.925 | 3.030 | 118,904 | -0.02(-0.66%) |
Oct 20, 2022 | 3.130 | 3.180 | 2.990 | 3.050 | 75,499 | -0.05(-1.61%) |
Oct 19, 2022 | 3.140 | 3.140 | 3.007 | 3.100 | 89,103 | -0.03(-0.96%) |
Oct 18, 2022 | 3.150 | 3.240 | 3.095 | 3.130 | 156,726 | +0.04(+1.29%) |
Oct 17, 2022 | 2.960 | 3.150 | 2.960 | 3.090 | 120,936 | +0.14(+4.75%) |
Oct 14, 2022 | 3.030 | 3.200 | 2.940 | 2.950 | 118,844 | -0.07(-2.32%) |
Oct 13, 2022 | 2.800 | 3.090 | 2.780 | 3.020 | 229,878 | +0.12(+4.14%) |
Oct 12, 2022 | 2.810 | 2.910 | 2.810 | 2.900 | 78,786 | +0.09(+3.20%) |
Oct 11, 2022 | 2.840 | 2.900 | 2.760 | 2.810 | 91,896 | -0.01(-0.35%) |
Oct 10, 2022 | 2.880 | 3.000 | 2.780 | 2.820 | 141,384 | -0.02(-0.70%) |
Oct 07, 2022 | 2.980 | 3.010 | 2.840 | 2.840 | 205,145 | -0.18(-5.96%) |
Oct 06, 2022 | 3.030 | 3.120 | 2.950 | 3.020 | 133,132 | -0.05(-1.63%) |
Oct 05, 2022 | 2.860 | 3.177 | 2.820 | 3.070 | 239,438 | +0.21(+7.34%) |
Oct 04, 2022 | 2.850 | 2.980 | 2.790 | 2.860 | 92,295 | +0.05(+1.78%) |
Oct 03, 2022 | 2.850 | 2.900 | 2.770 | 2.810 | 73,181 | -0.02(-0.71%) |
Sep 30, 2022 | 2.810 | 2.900 | 2.770 | 2.830 | 106,712 | +0.01(+0.35%) |
Sep 29, 2022 | 2.990 | 3.090 | 2.790 | 2.820 | 122,260 | -0.19(-6.31%) |
Sep 28, 2022 | 2.950 | 3.070 | 2.950 | 3.010 | 150,493 | +0.10(+3.44%) |
Sep 27, 2022 | 2.910 | 3.000 | 2.850 | 2.910 | 100,360 | +0.06(+2.11%) |
Sep 26, 2022 | 2.850 | 3.030 | 2.845 | 2.850 | 150,207 | -0.03(-1.04%) |
Sep 23, 2022 | 2.920 | 2.980 | 2.850 | 2.880 | 208,573 | -0.07(-2.37%) |
Sep 22, 2022 | 3.030 | 3.060 | 2.930 | 2.950 | 211,887 | -0.09(-2.96%) |
Sep 21, 2022 | 3.190 | 3.216 | 3.020 | 3.040 | 286,406 | -0.14(-4.40%) |
Sep 20, 2022 | 3.220 | 3.310 | 3.150 | 3.180 | 224,293 | -0.04(-1.24%) |
Sep 19, 2022 | 3.330 | 3.376 | 3.180 | 3.220 | 274,624 | -0.16(-4.73%) |
Sep 16, 2022 | 3.460 | 3.530 | 3.350 | 3.380 | 200,346 | -0.11(-3.15%) |
Sep 15, 2022 | 3.560 | 3.590 | 3.460 | 3.490 | 136,950 | -0.07(-1.97%) |
Sep 14, 2022 | 3.600 | 3.680 | 3.550 | 3.560 | 189,304 | -0.03(-0.84%) |
Sep 13, 2022 | 3.640 | 3.670 | 3.530 | 3.590 | 161,040 | -0.15(-4.01%) |
Sep 12, 2022 | 3.740 | 3.800 | 3.640 | 3.740 | 106,564 | +0.02(+0.54%) |
Sep 09, 2022 | 3.670 | 3.810 | 3.630 | 3.720 | 115,869 | +0.07(+1.92%) |
Sep 08, 2022 | 3.470 | 3.690 | 3.450 | 3.650 | 163,476 | +0.09(+2.53%) |
Sep 07, 2022 | 3.410 | 3.610 | 3.395 | 3.560 | 158,310 | +0.18(+5.33%) |
Sep 06, 2022 | 3.480 | 3.510 | 3.330 | 3.380 | 234,835 | -0.14(-3.98%) |
Sep 02, 2022 | 3.490 | 3.650 | 3.410 | 3.520 | 151,539 | +0.08(+2.33%) |
Sep 01, 2022 | 3.510 | 3.510 | 3.375 | 3.440 | 277,686 | -0.09(-2.55%) |
Aug 31, 2022 | 3.520 | 3.570 | 3.380 | 3.530 | 198,598 | +0.05(+1.44%) |
Aug 30, 2022 | 3.700 | 3.700 | 3.460 | 3.480 | 239,696 | -0.17(-4.66%) |
Aug 29, 2022 | 3.710 | 3.770 | 3.620 | 3.650 | 177,128 | -0.08(-2.14%) |
Aug 26, 2022 | 3.840 | 3.860 | 3.715 | 3.730 | 165,602 | -0.09(-2.36%) |
Aug 25, 2022 | 3.990 | 4.040 | 3.770 | 3.820 | 295,620 | -0.11(-2.80%) |
Aug 24, 2022 | 3.910 | 4.030 | 3.810 | 3.930 | 160,852 | +0.02(+0.51%) |
Aug 23, 2022 | 3.690 | 3.930 | 3.660 | 3.910 | 247,750 | +0.19(+5.11%) |
Aug 22, 2022 | 3.850 | 3.860 | 3.630 | 3.720 | 370,151 | -0.19(-4.86%) |
Aug 19, 2022 | 3.950 | 3.980 | 3.820 | 3.910 | 234,440 | -0.11(-2.74%) |
Aug 18, 2022 | 4.000 | 4.120 | 3.955 | 4.020 | 303,148 | +0.00(+0.00%) |
Aug 17, 2022 | 4.190 | 4.250 | 4.000 | 4.020 | 277,741 | -0.26(-6.07%) |
Aug 16, 2022 | 4.130 | 4.350 | 3.960 | 4.280 | 516,743 | +0.15(+3.63%) |
Aug 15, 2022 | 4.120 | 4.490 | 3.830 | 4.130 | 950,348 | -0.02(-0.48%) |
Aug 12, 2022 | 3.710 | 4.370 | 3.710 | 4.150 | 1,025,202 | +0.43(+11.56%) |
Aug 11, 2022 | 3.260 | 3.870 | 3.210 | 3.720 | 1,480,582 | +0.34(+10.06%) |
Aug 10, 2022 | 3.200 | 3.530 | 3.050 | 3.380 | 1,450,265 | +0.18(+5.62%) |
Aug 09, 2022 | 3.000 | 3.590 | 3.000 | 3.200 | 4,990,176 | -4.32(-57.45%) |
Aug 08, 2022 | 7.250 | 8.025 | 7.230 | 7.520 | 1,957,380 | +0.39(+5.47%) |
Aug 05, 2022 | 6.410 | 7.130 | 6.410 | 7.130 | 449,483 | +0.58(+8.85%) |
Aug 04, 2022 | 6.300 | 6.980 | 6.210 | 6.550 | 626,553 | +0.30(+4.80%) |
Aug 03, 2022 | 6.100 | 6.470 | 6.060 | 6.250 | 540,224 | +0.25(+4.17%) |
Aug 02, 2022 | 5.520 | 6.330 | 5.520 | 6.000 | 579,002 | +0.51(+9.29%) |