Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.033 | 3.062 | 3.025 | 3.048 | 13,345 | +0.01(+0.25%) |
Oct 28, 2022 | 3.003 | 3.040 | 3.003 | 3.040 | 13,399 | +0.04(+1.24%) |
Oct 27, 2022 | 2.995 | 3.018 | 2.995 | 3.003 | 10,816 | +0.00(+0.00%) |
Oct 26, 2022 | 2.936 | 3.033 | 2.936 | 3.003 | 11,332 | -0.02(-0.78%) |
Oct 25, 2022 | 2.950 | 3.040 | 2.944 | 3.026 | 29,169 | +0.06(+2.05%) |
Oct 24, 2022 | 2.921 | 2.980 | 2.921 | 2.965 | 15,260 | +0.02(+0.76%) |
Oct 21, 2022 | 2.898 | 2.943 | 2.883 | 2.943 | 13,355 | +0.09(+3.14%) |
Oct 20, 2022 | 2.936 | 2.943 | 2.846 | 2.853 | 10,714 | -0.04(-1.29%) |
Oct 19, 2022 | 2.913 | 2.913 | 2.861 | 2.891 | 65,154 | -0.05(-1.78%) |
Oct 18, 2022 | 2.965 | 2.977 | 2.868 | 2.943 | 9,947 | -0.01(-0.25%) |
Oct 17, 2022 | 2.913 | 2.950 | 2.913 | 2.950 | 7,012 | +0.08(+2.86%) |
Oct 14, 2022 | 2.921 | 2.936 | 2.832 | 2.868 | 16,230 | -0.07(-2.54%) |
Oct 13, 2022 | 2.726 | 2.965 | 2.726 | 2.943 | 10,336 | +0.07(+2.60%) |
Oct 12, 2022 | 2.809 | 2.868 | 2.809 | 2.868 | 22,281 | +0.01(+0.52%) |
Oct 11, 2022 | 2.846 | 2.868 | 2.801 | 2.853 | 24,175 | -0.01(-0.26%) |
Oct 10, 2022 | 2.853 | 2.867 | 2.853 | 2.861 | 9,565 | +0.00(+0.00%) |
Oct 07, 2022 | 2.853 | 2.876 | 2.838 | 2.861 | 18,062 | -0.04(-1.54%) |
Oct 06, 2022 | 2.846 | 2.921 | 2.846 | 2.906 | 3,205 | +0.02(+0.75%) |
Oct 05, 2022 | 2.794 | 2.906 | 2.719 | 2.884 | 75,775 | +0.02(+0.81%) |
Oct 04, 2022 | 2.823 | 2.928 | 2.823 | 2.861 | 23,984 | +0.04(+1.59%) |
Oct 03, 2022 | 2.652 | 2.838 | 2.607 | 2.816 | 77,267 | +0.11(+4.00%) |
Sep 30, 2022 | 2.696 | 2.708 | 2.592 | 2.708 | 30,901 | +0.00(+0.14%) |
Sep 29, 2022 | 2.779 | 2.779 | 2.682 | 2.704 | 19,947 | -0.06(-2.16%) |
Sep 28, 2022 | 2.726 | 2.801 | 2.726 | 2.764 | 16,441 | +0.06(+2.11%) |
Sep 27, 2022 | 2.771 | 2.789 | 2.667 | 2.707 | 27,034 | -0.06(-2.06%) |
Sep 26, 2022 | 2.809 | 2.838 | 2.749 | 2.764 | 61,194 | -0.07(-2.63%) |
Sep 23, 2022 | 2.876 | 2.913 | 2.809 | 2.838 | 28,462 | -0.06(-2.21%) |
Sep 22, 2022 | 2.988 | 2.988 | 2.868 | 2.903 | 54,193 | -0.10(-3.33%) |
Sep 21, 2022 | 3.033 | 3.055 | 2.995 | 3.003 | 16,317 | -0.03(-0.99%) |
Sep 20, 2022 | 3.092 | 3.092 | 3.033 | 3.033 | 12,952 | -0.05(-1.69%) |
Sep 19, 2022 | 3.048 | 3.100 | 3.048 | 3.085 | 6,497 | -0.02(-0.72%) |
Sep 16, 2022 | 3.122 | 3.122 | 3.040 | 3.107 | 18,305 | -0.04(-1.19%) |
Sep 15, 2022 | 3.160 | 3.212 | 3.145 | 3.145 | 3,732 | +0.00(+0.00%) |
Sep 14, 2022 | 3.189 | 3.189 | 3.122 | 3.145 | 85,719 | -0.05(-1.64%) |
Sep 13, 2022 | 3.197 | 3.223 | 3.182 | 3.197 | 18,733 | -0.07(-2.28%) |
Sep 12, 2022 | 3.249 | 3.279 | 3.219 | 3.272 | 10,585 | +0.08(+2.58%) |
Sep 09, 2022 | 3.212 | 3.287 | 3.189 | 3.189 | 26,210 | +0.00(+0.00%) |
Sep 08, 2022 | 3.137 | 3.189 | 3.137 | 3.189 | 13,881 | +0.05(+1.67%) |
Sep 07, 2022 | 3.171 | 3.171 | 3.018 | 3.137 | 23,767 | -0.00(-0.10%) |
Sep 06, 2022 | 3.181 | 3.189 | 3.140 | 3.140 | 7,947 | -0.01(-0.38%) |
Sep 02, 2022 | 3.189 | 3.230 | 3.152 | 3.152 | 12,045 | -0.01(-0.35%) |
Sep 01, 2022 | 3.152 | 3.167 | 3.137 | 3.163 | 29,893 | -0.00(-0.12%) |
Aug 31, 2022 | 3.167 | 3.256 | 3.167 | 3.167 | 44,676 | -0.04(-1.40%) |
Aug 30, 2022 | 3.257 | 3.403 | 3.189 | 3.212 | 43,938 | -0.03(-0.92%) |
Aug 29, 2022 | 3.301 | 3.301 | 3.227 | 3.242 | 56,859 | -0.06(-1.81%) |
Aug 26, 2022 | 3.384 | 3.399 | 3.301 | 3.301 | 18,255 | -0.08(-2.43%) |
Aug 25, 2022 | 3.354 | 3.488 | 3.346 | 3.384 | 58,969 | +0.05(+1.57%) |
Aug 24, 2022 | 3.249 | 3.369 | 3.249 | 3.331 | 44,084 | +0.08(+2.53%) |
Aug 23, 2022 | 3.313 | 3.313 | 3.249 | 3.249 | 29,370 | -0.03(-0.91%) |
Aug 22, 2022 | 3.451 | 3.458 | 3.212 | 3.279 | 147,586 | -0.25(-6.99%) |
Aug 19, 2022 | 3.578 | 3.578 | 3.346 | 3.526 | 56,365 | -0.07(-2.00%) |
Aug 18, 2022 | 3.554 | 3.598 | 3.547 | 3.598 | 133,106 | +0.04(+1.22%) |
Aug 17, 2022 | 3.547 | 3.590 | 3.507 | 3.554 | 151,576 | +0.04(+1.02%) |
Aug 16, 2022 | 3.410 | 3.598 | 3.403 | 3.518 | 95,014 | +0.12(+3.39%) |
Aug 15, 2022 | 3.417 | 3.417 | 3.374 | 3.403 | 37,299 | +0.03(+0.85%) |
Aug 12, 2022 | 3.309 | 3.374 | 3.309 | 3.374 | 40,946 | +0.11(+3.31%) |
Aug 11, 2022 | 3.338 | 3.367 | 3.266 | 3.266 | 116,063 | -0.05(-1.52%) |
Aug 10, 2022 | 3.259 | 3.324 | 3.255 | 3.316 | 71,432 | +0.10(+3.25%) |
Aug 09, 2022 | 3.201 | 3.225 | 3.179 | 3.212 | 87,389 | +0.04(+1.25%) |
Aug 08, 2022 | 3.151 | 3.244 | 3.143 | 3.172 | 94,642 | +0.00(+0.00%) |
Aug 05, 2022 | 3.201 | 3.230 | 3.143 | 3.172 | 54,936 | -0.01(-0.22%) |
Aug 04, 2022 | 3.215 | 3.250 | 3.151 | 3.179 | 39,304 | -0.00(-0.00%) |
Aug 03, 2022 | 3.244 | 3.367 | 3.172 | 3.179 | 57,139 | -0.07(-2.22%) |
Aug 02, 2022 | 3.223 | 3.432 | 3.194 | 3.252 | 48,688 | +0.06(+1.94%) |