Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.860 | 2.905 | 2.800 | 2.850 | 28,577 | -0.03(-1.21%) |
Oct 28, 2022 | 2.725 | 2.930 | 2.620 | 2.885 | 49,061 | +0.21(+8.05%) |
Oct 27, 2022 | 2.750 | 2.790 | 2.630 | 2.670 | 26,106 | -0.05(-1.84%) |
Oct 26, 2022 | 2.780 | 2.823 | 2.690 | 2.720 | 17,792 | -0.09(-3.30%) |
Oct 25, 2022 | 2.710 | 2.830 | 2.700 | 2.813 | 24,826 | +0.12(+4.57%) |
Oct 24, 2022 | 2.620 | 2.690 | 2.520 | 2.690 | 30,693 | +0.05(+1.89%) |
Oct 21, 2022 | 2.530 | 2.670 | 2.510 | 2.640 | 54,251 | +0.09(+3.53%) |
Oct 20, 2022 | 2.510 | 2.610 | 2.500 | 2.550 | 11,365 | +0.01(+0.39%) |
Oct 19, 2022 | 2.680 | 2.700 | 2.540 | 2.540 | 43,367 | -0.12(-4.51%) |
Oct 18, 2022 | 2.670 | 2.725 | 2.540 | 2.660 | 82,110 | +0.06(+2.31%) |
Oct 17, 2022 | 2.480 | 2.680 | 2.480 | 2.600 | 73,159 | -0.04(-1.52%) |
Oct 14, 2022 | 2.640 | 2.650 | 2.570 | 2.640 | 51,039 | -0.03(-1.12%) |
Oct 13, 2022 | 2.580 | 2.690 | 2.580 | 2.670 | 12,082 | +0.03(+1.14%) |
Oct 12, 2022 | 2.680 | 2.700 | 2.600 | 2.640 | 31,230 | -0.03(-1.12%) |
Oct 11, 2022 | 2.730 | 2.730 | 2.620 | 2.670 | 32,766 | -0.03(-1.11%) |
Oct 10, 2022 | 2.650 | 2.725 | 2.620 | 2.700 | 41,316 | +0.01(+0.37%) |
Oct 07, 2022 | 2.750 | 2.755 | 2.680 | 2.690 | 16,388 | -0.08(-2.89%) |
Oct 06, 2022 | 2.850 | 2.940 | 2.730 | 2.770 | 133,526 | -0.08(-2.81%) |
Oct 05, 2022 | 2.740 | 2.970 | 2.740 | 2.850 | 23,013 | +0.05(+1.79%) |
Oct 04, 2022 | 2.800 | 2.940 | 2.790 | 2.800 | 41,439 | +0.05(+1.82%) |
Oct 03, 2022 | 2.810 | 2.810 | 2.665 | 2.750 | 14,764 | -0.02(-0.72%) |
Sep 30, 2022 | 2.910 | 2.910 | 2.750 | 2.770 | 29,135 | -0.09(-3.15%) |
Sep 29, 2022 | 2.810 | 2.860 | 2.730 | 2.860 | 10,472 | +0.07(+2.51%) |
Sep 28, 2022 | 2.780 | 2.847 | 2.740 | 2.790 | 16,843 | +0.04(+1.45%) |
Sep 27, 2022 | 2.900 | 2.990 | 2.750 | 2.750 | 40,146 | -0.17(-5.82%) |
Sep 26, 2022 | 2.890 | 2.940 | 2.810 | 2.920 | 56,889 | +0.07(+2.46%) |
Sep 23, 2022 | 2.850 | 2.960 | 2.650 | 2.850 | 29,057 | -0.02(-0.70%) |
Sep 22, 2022 | 2.630 | 3.020 | 2.630 | 2.870 | 8,498 | -0.06(-2.05%) |
Sep 21, 2022 | 2.850 | 2.930 | 2.780 | 2.930 | 41,876 | +0.14(+5.02%) |
Sep 20, 2022 | 2.830 | 2.833 | 2.680 | 2.790 | 16,495 | -0.07(-2.45%) |
Sep 19, 2022 | 3.050 | 3.050 | 2.790 | 2.860 | 15,746 | -0.17(-5.61%) |
Sep 16, 2022 | 2.960 | 3.050 | 2.820 | 3.030 | 82,392 | +0.00(+0.00%) |
Sep 15, 2022 | 3.185 | 3.185 | 3.000 | 3.030 | 22,274 | +0.05(+1.68%) |
Sep 14, 2022 | 3.170 | 3.170 | 2.980 | 2.980 | 24,119 | -0.16(-5.10%) |
Sep 13, 2022 | 2.960 | 3.140 | 2.960 | 3.140 | 14,849 | +0.04(+1.29%) |
Sep 12, 2022 | 3.060 | 3.140 | 3.057 | 3.100 | 28,593 | +0.04(+1.31%) |
Sep 09, 2022 | 2.900 | 3.130 | 2.900 | 3.060 | 57,029 | +0.18(+6.25%) |
Sep 08, 2022 | 2.930 | 3.000 | 2.870 | 2.880 | 32,777 | -0.12(-4.00%) |
Sep 07, 2022 | 2.820 | 3.034 | 2.749 | 3.000 | 98,364 | +0.19(+6.76%) |
Sep 06, 2022 | 3.020 | 3.020 | 2.750 | 2.810 | 75,124 | -0.18(-6.02%) |
Sep 02, 2022 | 2.840 | 3.000 | 2.780 | 2.990 | 37,691 | +0.19(+6.79%) |
Sep 01, 2022 | 2.860 | 2.971 | 2.750 | 2.800 | 27,365 | -0.12(-4.11%) |
Aug 31, 2022 | 3.040 | 3.040 | 2.900 | 2.920 | 71,814 | -0.07(-2.34%) |
Aug 30, 2022 | 2.950 | 2.990 | 2.850 | 2.990 | 66,511 | -0.00(-0.17%) |
Aug 29, 2022 | 2.970 | 3.000 | 2.970 | 2.995 | 6,459 | -0.01(-0.50%) |
Aug 26, 2022 | 3.050 | 3.050 | 2.985 | 3.010 | 40,119 | -0.06(-1.95%) |
Aug 25, 2022 | 3.063 | 3.087 | 2.990 | 3.070 | 29,410 | +0.02(+0.66%) |
Aug 24, 2022 | 3.140 | 3.230 | 3.010 | 3.050 | 25,833 | -0.12(-3.79%) |
Aug 23, 2022 | 3.170 | 3.200 | 3.075 | 3.170 | 25,182 | -0.01(-0.31%) |
Aug 22, 2022 | 3.300 | 3.330 | 3.160 | 3.180 | 23,328 | -0.12(-3.64%) |
Aug 19, 2022 | 3.240 | 3.350 | 3.210 | 3.300 | 26,826 | +0.07(+2.17%) |
Aug 18, 2022 | 3.180 | 3.285 | 3.110 | 3.230 | 46,513 | +0.01(+0.31%) |
Aug 17, 2022 | 3.240 | 3.340 | 3.120 | 3.220 | 42,585 | -0.08(-2.42%) |
Aug 16, 2022 | 3.340 | 3.400 | 3.268 | 3.300 | 28,441 | -0.02(-0.60%) |
Aug 15, 2022 | 3.340 | 3.350 | 3.255 | 3.320 | 22,999 | +0.08(+2.47%) |
Aug 12, 2022 | 3.520 | 3.520 | 3.170 | 3.240 | 61,164 | -0.30(-8.47%) |
Aug 11, 2022 | 3.540 | 3.616 | 3.340 | 3.540 | 38,254 | +0.06(+1.72%) |
Aug 10, 2022 | 3.410 | 3.480 | 3.380 | 3.480 | 18,199 | +0.15(+4.50%) |
Aug 09, 2022 | 3.450 | 3.470 | 3.270 | 3.330 | 21,842 | -0.12(-3.62%) |
Aug 08, 2022 | 3.300 | 3.473 | 3.258 | 3.455 | 55,685 | +0.21(+6.64%) |
Aug 05, 2022 | 3.260 | 3.260 | 3.170 | 3.240 | 68,722 | -0.08(-2.41%) |
Aug 04, 2022 | 3.410 | 3.410 | 3.220 | 3.320 | 13,015 | -0.09(-2.64%) |
Aug 03, 2022 | 3.370 | 3.490 | 3.370 | 3.410 | 10,925 | +0.03(+0.89%) |
Aug 02, 2022 | 3.320 | 3.479 | 3.300 | 3.380 | 12,922 | +0.00(+0.00%) |