Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.790 | 2.899 | 2.780 | 2.850 | 924,817 | +0.04(+1.42%) |
Oct 28, 2022 | 2.620 | 2.880 | 2.590 | 2.810 | 1,848,688 | +0.21(+8.08%) |
Oct 27, 2022 | 2.650 | 2.710 | 2.590 | 2.600 | 662,583 | -0.03(-1.14%) |
Oct 26, 2022 | 2.630 | 2.750 | 2.610 | 2.630 | 720,354 | +0.01(+0.38%) |
Oct 25, 2022 | 2.470 | 2.680 | 2.470 | 2.620 | 1,122,921 | +0.17(+6.94%) |
Oct 24, 2022 | 2.520 | 2.520 | 2.365 | 2.450 | 787,725 | -0.05(-2.00%) |
Oct 21, 2022 | 2.530 | 2.530 | 2.430 | 2.500 | 841,243 | -0.02(-0.79%) |
Oct 20, 2022 | 2.520 | 2.600 | 2.490 | 2.520 | 442,686 | +0.01(+0.40%) |
Oct 19, 2022 | 2.520 | 2.525 | 2.430 | 2.510 | 595,568 | -0.03(-1.18%) |
Oct 18, 2022 | 2.620 | 2.690 | 2.510 | 2.540 | 775,955 | -0.01(-0.39%) |
Oct 17, 2022 | 2.450 | 2.570 | 2.450 | 2.550 | 875,292 | +0.16(+6.69%) |
Oct 14, 2022 | 2.620 | 2.659 | 2.370 | 2.390 | 1,418,248 | -0.21(-8.08%) |
Oct 13, 2022 | 2.450 | 2.600 | 2.400 | 2.600 | 1,024,452 | +0.06(+2.36%) |
Oct 12, 2022 | 2.550 | 2.600 | 2.440 | 2.540 | 1,265,192 | +0.00(+0.00%) |
Oct 11, 2022 | 2.430 | 2.570 | 2.370 | 2.540 | 1,626,749 | +0.12(+4.96%) |
Oct 10, 2022 | 2.580 | 2.580 | 2.330 | 2.420 | 1,152,562 | -0.11(-4.35%) |
Oct 07, 2022 | 2.750 | 2.780 | 2.490 | 2.530 | 1,877,779 | -0.24(-8.66%) |
Oct 06, 2022 | 2.870 | 2.915 | 2.770 | 2.770 | 858,797 | -0.09(-3.15%) |
Oct 05, 2022 | 2.930 | 2.990 | 2.840 | 2.860 | 842,274 | -0.13(-4.35%) |
Oct 04, 2022 | 3.000 | 3.055 | 2.960 | 2.990 | 1,117,956 | +0.07(+2.40%) |
Oct 03, 2022 | 2.920 | 2.930 | 2.830 | 2.920 | 863,744 | +0.05(+1.74%) |
Sep 30, 2022 | 2.840 | 2.980 | 2.810 | 2.870 | 1,073,430 | +0.03(+1.06%) |
Sep 29, 2022 | 2.910 | 2.924 | 2.800 | 2.840 | 1,061,877 | -0.12(-4.05%) |
Sep 28, 2022 | 2.910 | 3.000 | 2.880 | 2.960 | 1,141,121 | +0.02(+0.68%) |
Sep 27, 2022 | 3.010 | 3.029 | 2.880 | 2.940 | 897,006 | +0.01(+0.34%) |
Sep 26, 2022 | 2.940 | 3.110 | 2.930 | 2.930 | 1,179,262 | -0.03(-1.01%) |
Sep 23, 2022 | 3.090 | 3.121 | 2.900 | 2.960 | 1,864,542 | -0.19(-6.03%) |
Sep 22, 2022 | 3.060 | 3.225 | 3.050 | 3.150 | 1,779,171 | +0.08(+2.61%) |
Sep 21, 2022 | 3.170 | 3.300 | 3.065 | 3.070 | 3,167,502 | -0.06(-1.92%) |
Sep 20, 2022 | 3.090 | 3.210 | 3.080 | 3.130 | 1,330,286 | +0.01(+0.32%) |
Sep 19, 2022 | 3.030 | 3.150 | 3.030 | 3.120 | 1,398,331 | +0.05(+1.63%) |
Sep 16, 2022 | 3.070 | 3.180 | 3.041 | 3.070 | 1,839,373 | -0.07(-2.23%) |
Sep 15, 2022 | 3.030 | 3.165 | 3.000 | 3.140 | 1,637,559 | +0.09(+2.95%) |
Sep 14, 2022 | 3.060 | 3.100 | 2.969 | 3.050 | 1,556,507 | +0.02(+0.66%) |
Sep 13, 2022 | 3.120 | 3.190 | 3.020 | 3.030 | 2,038,367 | -0.21(-6.48%) |
Sep 12, 2022 | 3.210 | 3.290 | 3.175 | 3.240 | 1,028,275 | +0.04(+1.25%) |
Sep 09, 2022 | 3.170 | 3.210 | 3.150 | 3.200 | 1,390,019 | +0.08(+2.56%) |
Sep 08, 2022 | 3.180 | 3.190 | 3.090 | 3.120 | 1,739,915 | -0.08(-2.50%) |
Sep 07, 2022 | 3.210 | 3.275 | 3.170 | 3.200 | 1,976,072 | -0.04(-1.23%) |
Sep 06, 2022 | 3.360 | 3.360 | 3.200 | 3.240 | 1,720,347 | -0.10(-2.99%) |
Sep 02, 2022 | 3.420 | 3.485 | 3.330 | 3.340 | 1,523,578 | -0.06(-1.76%) |
Sep 01, 2022 | 3.480 | 3.510 | 3.380 | 3.400 | 1,669,468 | -0.11(-3.13%) |
Aug 31, 2022 | 3.620 | 3.690 | 3.500 | 3.510 | 2,327,656 | -0.08(-2.23%) |
Aug 30, 2022 | 3.750 | 3.785 | 3.550 | 3.590 | 1,646,898 | -0.10(-2.71%) |
Aug 29, 2022 | 3.730 | 3.881 | 3.690 | 3.690 | 951,490 | -0.09(-2.38%) |
Aug 26, 2022 | 4.090 | 4.110 | 3.770 | 3.780 | 1,147,746 | -0.28(-6.90%) |
Aug 25, 2022 | 3.920 | 4.100 | 3.900 | 4.060 | 1,259,065 | +0.26(+6.84%) |
Aug 24, 2022 | 3.780 | 3.870 | 3.730 | 3.800 | 720,273 | +0.06(+1.60%) |
Aug 23, 2022 | 3.700 | 3.852 | 3.692 | 3.740 | 1,001,013 | +0.05(+1.36%) |
Aug 22, 2022 | 3.820 | 3.870 | 3.660 | 3.690 | 1,244,903 | -0.21(-5.38%) |
Aug 19, 2022 | 4.110 | 4.110 | 3.870 | 3.900 | 1,196,188 | -0.28(-6.70%) |
Aug 18, 2022 | 4.160 | 4.230 | 4.132 | 4.180 | 633,206 | -0.02(-0.48%) |
Aug 17, 2022 | 4.400 | 4.400 | 4.155 | 4.200 | 1,162,344 | -0.27(-6.04%) |
Aug 16, 2022 | 4.540 | 4.540 | 4.345 | 4.470 | 1,051,512 | -0.08(-1.76%) |
Aug 15, 2022 | 4.450 | 4.620 | 4.443 | 4.550 | 847,915 | +0.06(+1.34%) |
Aug 12, 2022 | 4.500 | 4.500 | 4.290 | 4.490 | 991,127 | +0.06(+1.35%) |
Aug 11, 2022 | 4.570 | 4.655 | 4.360 | 4.430 | 1,365,876 | -0.19(-4.11%) |
Aug 10, 2022 | 4.210 | 4.690 | 3.970 | 4.620 | 2,335,024 | +0.19(+4.29%) |
Aug 09, 2022 | 4.510 | 4.510 | 4.350 | 4.430 | 1,845,971 | -0.12(-2.64%) |
Aug 08, 2022 | 4.570 | 4.705 | 4.480 | 4.550 | 1,455,380 | +0.03(+0.66%) |
Aug 05, 2022 | 4.460 | 4.560 | 4.410 | 4.520 | 1,144,640 | -0.01(-0.22%) |
Aug 04, 2022 | 4.450 | 4.626 | 4.430 | 4.530 | 1,438,792 | +0.10(+2.26%) |
Aug 03, 2022 | 4.280 | 4.470 | 4.250 | 4.430 | 1,335,892 | +0.19(+4.48%) |
Aug 02, 2022 | 4.010 | 4.270 | 4.010 | 4.240 | 1,528,961 | +0.21(+5.21%) |