Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.290 | 3.300 | 3.060 | 3.080 | 34,775 | -0.21(-6.38%) |
Oct 28, 2022 | 3.110 | 3.290 | 3.080 | 3.290 | 9,143 | +0.13(+4.11%) |
Oct 27, 2022 | 3.140 | 3.160 | 3.060 | 3.160 | 13,946 | +0.08(+2.60%) |
Oct 26, 2022 | 3.130 | 3.200 | 3.050 | 3.080 | 12,432 | -0.13(-4.05%) |
Oct 25, 2022 | 3.040 | 3.210 | 3.030 | 3.210 | 11,665 | +0.21(+7.00%) |
Oct 24, 2022 | 3.100 | 3.100 | 2.900 | 3.000 | 20,153 | -0.05(-1.64%) |
Oct 21, 2022 | 3.050 | 3.220 | 3.000 | 3.050 | 6,530 | +0.05(+1.67%) |
Oct 20, 2022 | 3.390 | 3.390 | 3.000 | 3.000 | 21,027 | -0.01(-0.33%) |
Oct 19, 2022 | 3.110 | 3.275 | 3.000 | 3.010 | 26,110 | +0.07(+2.38%) |
Oct 18, 2022 | 3.053 | 3.089 | 2.890 | 2.940 | 9,053 | +0.03(+1.03%) |
Oct 17, 2022 | 3.000 | 3.230 | 2.800 | 2.910 | 46,578 | -0.04(-1.36%) |
Oct 14, 2022 | 3.110 | 3.130 | 2.950 | 2.950 | 26,338 | -0.20(-6.35%) |
Oct 13, 2022 | 3.050 | 3.217 | 3.000 | 3.150 | 20,707 | +0.00(+0.00%) |
Oct 12, 2022 | 3.300 | 3.321 | 3.090 | 3.150 | 12,925 | -0.16(-4.83%) |
Oct 11, 2022 | 3.360 | 3.400 | 3.280 | 3.310 | 11,528 | -0.03(-0.90%) |
Oct 10, 2022 | 3.370 | 3.370 | 3.280 | 3.340 | 4,159 | -0.06(-1.76%) |
Oct 07, 2022 | 3.200 | 3.500 | 3.180 | 3.400 | 20,671 | +0.23(+7.42%) |
Oct 06, 2022 | 3.183 | 3.183 | 3.165 | 3.165 | 2,063 | -0.04(-1.40%) |
Oct 05, 2022 | 3.210 | 3.410 | 3.190 | 3.210 | 9,929 | +0.08(+2.56%) |
Oct 04, 2022 | 3.200 | 3.250 | 3.110 | 3.130 | 6,203 | +0.03(+0.97%) |
Oct 03, 2022 | 3.000 | 3.170 | 3.000 | 3.100 | 5,165 | +0.10(+3.33%) |
Sep 30, 2022 | 3.280 | 3.280 | 3.000 | 3.000 | 8,616 | -0.30(-9.09%) |
Sep 29, 2022 | 3.160 | 3.370 | 3.160 | 3.300 | 5,418 | -0.10(-2.94%) |
Sep 28, 2022 | 3.280 | 3.420 | 3.240 | 3.400 | 10,264 | +0.02(+0.59%) |
Sep 27, 2022 | 3.150 | 3.450 | 3.080 | 3.380 | 19,214 | +0.23(+7.30%) |
Sep 26, 2022 | 3.110 | 3.170 | 3.000 | 3.150 | 20,264 | +0.12(+3.96%) |
Sep 23, 2022 | 3.210 | 3.220 | 3.010 | 3.030 | 26,527 | -0.28(-8.46%) |
Sep 22, 2022 | 3.400 | 3.400 | 3.000 | 3.310 | 29,953 | +0.01(+0.30%) |
Sep 21, 2022 | 3.370 | 3.480 | 3.240 | 3.300 | 23,129 | -0.10(-2.94%) |
Sep 20, 2022 | 3.740 | 3.740 | 3.350 | 3.400 | 18,673 | -0.25(-6.85%) |
Sep 19, 2022 | 3.760 | 3.870 | 3.610 | 3.650 | 25,068 | -0.20(-5.19%) |
Sep 16, 2022 | 3.935 | 4.220 | 3.769 | 3.850 | 107,477 | -0.05(-1.28%) |
Sep 15, 2022 | 4.190 | 4.417 | 3.900 | 3.900 | 67,198 | -0.44(-10.14%) |
Sep 14, 2022 | 4.260 | 4.600 | 4.250 | 4.340 | 72,076 | -0.11(-2.47%) |
Sep 13, 2022 | 4.160 | 4.450 | 4.100 | 4.450 | 24,186 | +0.25(+5.95%) |
Sep 12, 2022 | 4.440 | 4.450 | 4.100 | 4.200 | 46,072 | -0.16(-3.67%) |
Sep 09, 2022 | 3.870 | 4.410 | 3.770 | 4.360 | 27,636 | +0.32(+7.92%) |
Sep 08, 2022 | 3.840 | 4.100 | 3.590 | 4.040 | 35,421 | +0.09(+2.28%) |
Sep 07, 2022 | 3.720 | 3.995 | 3.655 | 3.950 | 38,027 | +0.42(+11.90%) |
Sep 06, 2022 | 3.460 | 3.610 | 3.370 | 3.530 | 17,873 | +0.15(+4.44%) |
Sep 02, 2022 | 3.450 | 3.570 | 3.300 | 3.380 | 17,113 | +0.02(+0.60%) |
Sep 01, 2022 | 3.470 | 3.500 | 3.300 | 3.360 | 13,980 | -0.13(-3.72%) |
Aug 31, 2022 | 3.350 | 3.850 | 3.262 | 3.490 | 26,035 | +0.13(+3.87%) |
Aug 30, 2022 | 3.360 | 3.360 | 3.240 | 3.360 | 12,985 | -0.04(-1.18%) |
Aug 29, 2022 | 3.400 | 3.640 | 3.250 | 3.400 | 27,644 | -0.02(-0.58%) |
Aug 26, 2022 | 3.490 | 3.540 | 3.400 | 3.420 | 17,470 | -0.14(-3.93%) |
Aug 25, 2022 | 3.780 | 3.820 | 3.490 | 3.560 | 14,983 | -0.14(-3.80%) |
Aug 24, 2022 | 3.710 | 3.944 | 3.530 | 3.700 | 15,360 | +0.09(+2.51%) |
Aug 23, 2022 | 3.851 | 3.851 | 3.600 | 3.610 | 11,586 | -0.09(-2.43%) |
Aug 22, 2022 | 3.940 | 3.940 | 3.700 | 3.700 | 14,294 | -0.17(-4.39%) |
Aug 19, 2022 | 3.870 | 4.070 | 3.810 | 3.870 | 24,440 | -0.11(-2.76%) |
Aug 18, 2022 | 4.120 | 4.170 | 3.750 | 3.980 | 41,367 | -0.16(-3.86%) |
Aug 17, 2022 | 4.250 | 4.390 | 4.050 | 4.140 | 22,567 | -0.29(-6.55%) |
Aug 16, 2022 | 4.605 | 4.630 | 4.190 | 4.430 | 34,157 | -0.08(-1.77%) |
Aug 15, 2022 | 4.500 | 4.680 | 4.360 | 4.510 | 60,833 | +0.16(+3.68%) |
Aug 12, 2022 | 4.645 | 4.680 | 4.106 | 4.350 | 69,143 | -0.19(-4.10%) |
Aug 11, 2022 | 4.798 | 4.815 | 4.440 | 4.536 | 36,886 | -0.24(-5.10%) |
Aug 10, 2022 | 4.610 | 4.850 | 4.500 | 4.780 | 86,970 | +0.26(+5.75%) |
Aug 09, 2022 | 4.400 | 4.660 | 4.210 | 4.520 | 66,925 | +0.22(+5.12%) |
Aug 08, 2022 | 4.140 | 4.480 | 4.110 | 4.300 | 55,418 | +0.38(+9.69%) |
Aug 05, 2022 | 3.900 | 4.160 | 3.830 | 3.920 | 55,690 | +0.08(+2.22%) |
Aug 04, 2022 | 3.800 | 3.850 | 3.800 | 3.835 | 35,953 | +0.02(+0.66%) |
Aug 03, 2022 | 3.770 | 3.810 | 3.640 | 3.810 | 17,207 | +0.02(+0.53%) |
Aug 02, 2022 | 3.700 | 3.850 | 3.650 | 3.790 | 63,764 | +0.07(+1.88%) |