Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.048 | 3.087 | 2.986 | 3.008 | 404,577 | -0.05(-1.72%) |
Oct 28, 2022 | 2.964 | 3.085 | 2.964 | 3.061 | 325,764 | +0.10(+3.26%) |
Oct 27, 2022 | 2.916 | 3.008 | 2.898 | 2.964 | 272,685 | +0.05(+1.81%) |
Oct 26, 2022 | 2.885 | 2.955 | 2.858 | 2.911 | 300,040 | +0.04(+1.53%) |
Oct 25, 2022 | 2.863 | 2.898 | 2.831 | 2.867 | 219,883 | +0.01(+0.31%) |
Oct 24, 2022 | 2.889 | 2.894 | 2.828 | 2.858 | 200,002 | -0.01(-0.46%) |
Oct 21, 2022 | 2.823 | 2.887 | 2.792 | 2.872 | 159,314 | +0.07(+2.35%) |
Oct 20, 2022 | 2.823 | 2.867 | 2.735 | 2.806 | 220,131 | -0.03(-1.09%) |
Oct 19, 2022 | 2.845 | 2.885 | 2.817 | 2.836 | 202,178 | -0.02(-0.62%) |
Oct 18, 2022 | 2.832 | 2.902 | 2.828 | 2.854 | 224,094 | +0.05(+1.88%) |
Oct 17, 2022 | 2.762 | 2.806 | 2.753 | 2.801 | 319,951 | +0.10(+3.58%) |
Oct 14, 2022 | 2.784 | 2.784 | 2.705 | 2.705 | 356,312 | -0.06(-2.07%) |
Oct 13, 2022 | 2.599 | 2.792 | 2.590 | 2.762 | 317,618 | +0.12(+4.49%) |
Oct 12, 2022 | 2.696 | 2.696 | 2.617 | 2.643 | 250,936 | -0.06(-2.12%) |
Oct 11, 2022 | 2.643 | 2.700 | 2.621 | 2.700 | 371,220 | +0.03(+1.15%) |
Oct 10, 2022 | 2.581 | 2.705 | 2.581 | 2.669 | 296,191 | +0.09(+3.41%) |
Oct 07, 2022 | 2.634 | 2.639 | 2.564 | 2.581 | 393,359 | -0.07(-2.65%) |
Oct 06, 2022 | 2.656 | 2.687 | 2.608 | 2.652 | 475,077 | -0.03(-1.15%) |
Oct 05, 2022 | 2.735 | 2.744 | 2.546 | 2.683 | 331,851 | -0.08(-2.87%) |
Oct 04, 2022 | 2.806 | 2.845 | 2.753 | 2.762 | 957,506 | -0.04(-1.57%) |
Oct 03, 2022 | 2.683 | 2.828 | 2.678 | 2.806 | 299,924 | +0.15(+5.63%) |
Sep 30, 2022 | 2.652 | 2.709 | 2.636 | 2.656 | 517,818 | -0.00(-0.17%) |
Sep 29, 2022 | 2.634 | 2.669 | 2.595 | 2.661 | 303,888 | +0.00(+0.17%) |
Sep 28, 2022 | 2.599 | 2.687 | 2.577 | 2.656 | 338,727 | +0.06(+2.20%) |
Sep 27, 2022 | 2.603 | 2.643 | 2.553 | 2.599 | 221,263 | +0.03(+1.20%) |
Sep 26, 2022 | 2.586 | 2.625 | 2.537 | 2.568 | 260,792 | -0.02(-0.68%) |
Sep 23, 2022 | 2.652 | 2.652 | 2.553 | 2.586 | 424,970 | -0.10(-3.76%) |
Sep 22, 2022 | 2.709 | 2.713 | 2.665 | 2.687 | 331,160 | -0.03(-0.97%) |
Sep 21, 2022 | 2.792 | 2.806 | 2.709 | 2.713 | 199,397 | -0.07(-2.37%) |
Sep 20, 2022 | 2.792 | 2.801 | 2.753 | 2.779 | 298,913 | -0.05(-1.86%) |
Sep 19, 2022 | 2.788 | 2.841 | 2.779 | 2.832 | 527,765 | +0.00(+0.16%) |
Sep 16, 2022 | 2.713 | 2.832 | 2.700 | 2.828 | 898,655 | +0.08(+3.05%) |
Sep 15, 2022 | 2.727 | 2.779 | 2.705 | 2.744 | 663,343 | +0.00(+0.16%) |
Sep 14, 2022 | 2.832 | 2.841 | 2.727 | 2.740 | 588,000 | -0.11(-3.71%) |
Sep 13, 2022 | 2.929 | 2.929 | 2.823 | 2.845 | 593,735 | -0.12(-4.15%) |
Sep 12, 2022 | 2.951 | 2.995 | 2.913 | 2.968 | 432,592 | +0.04(+1.35%) |
Sep 09, 2022 | 2.946 | 2.961 | 2.916 | 2.929 | 455,041 | -0.00(-0.15%) |
Sep 08, 2022 | 2.964 | 2.990 | 2.910 | 2.933 | 426,607 | -0.05(-1.62%) |
Sep 07, 2022 | 2.938 | 2.986 | 2.927 | 2.982 | 332,554 | +0.02(+0.59%) |
Sep 06, 2022 | 3.026 | 3.056 | 2.916 | 2.964 | 604,450 | -0.04(-1.46%) |
Sep 02, 2022 | 3.118 | 3.162 | 2.990 | 3.008 | 414,373 | -0.08(-2.56%) |
Sep 01, 2022 | 3.162 | 3.166 | 3.043 | 3.087 | 590,019 | -0.12(-3.70%) |
Aug 31, 2022 | 3.144 | 3.215 | 3.109 | 3.206 | 941,556 | +0.05(+1.67%) |
Aug 30, 2022 | 3.227 | 3.258 | 3.134 | 3.153 | 579,875 | -0.08(-2.43%) |
Aug 29, 2022 | 3.153 | 3.240 | 3.131 | 3.232 | 376,010 | +0.06(+1.93%) |
Aug 26, 2022 | 3.227 | 3.228 | 3.166 | 3.171 | 285,464 | -0.07(-2.02%) |
Aug 25, 2022 | 3.175 | 3.236 | 3.149 | 3.236 | 269,399 | +0.06(+1.92%) |
Aug 24, 2022 | 3.192 | 3.219 | 3.149 | 3.175 | 167,053 | -0.02(-0.55%) |
Aug 23, 2022 | 3.131 | 3.211 | 3.131 | 3.192 | 271,238 | +0.07(+2.09%) |
Aug 22, 2022 | 3.192 | 3.194 | 3.112 | 3.127 | 747,250 | -0.11(-3.37%) |
Aug 19, 2022 | 3.280 | 3.280 | 3.188 | 3.236 | 404,459 | -0.03(-1.07%) |
Aug 18, 2022 | 3.227 | 3.284 | 3.210 | 3.271 | 257,244 | +0.04(+1.21%) |
Aug 17, 2022 | 3.253 | 3.280 | 3.197 | 3.232 | 255,893 | -0.06(-1.85%) |
Aug 16, 2022 | 3.328 | 3.358 | 3.253 | 3.293 | 393,184 | -0.03(-0.92%) |
Aug 15, 2022 | 3.349 | 3.371 | 3.275 | 3.323 | 342,766 | -0.03(-0.91%) |
Aug 12, 2022 | 3.362 | 3.362 | 3.236 | 3.354 | 422,587 | +0.03(+0.79%) |
Aug 11, 2022 | 3.266 | 3.349 | 3.253 | 3.328 | 475,661 | +0.10(+2.97%) |
Aug 10, 2022 | 3.232 | 3.323 | 3.219 | 3.232 | 435,767 | +0.02(+0.68%) |
Aug 09, 2022 | 3.258 | 3.288 | 3.162 | 3.210 | 531,780 | +0.02(+0.55%) |
Aug 08, 2022 | 3.127 | 3.219 | 3.125 | 3.192 | 382,595 | +0.06(+1.81%) |
Aug 05, 2022 | 3.123 | 3.166 | 3.040 | 3.136 | 472,325 | +0.00(+0.14%) |
Aug 04, 2022 | 3.171 | 3.181 | 3.105 | 3.131 | 330,319 | -0.05(-1.51%) |
Aug 03, 2022 | 3.149 | 3.184 | 3.118 | 3.179 | 413,851 | +0.06(+1.82%) |
Aug 02, 2022 | 3.214 | 3.214 | 3.105 | 3.123 | 278,695 | -0.07(-2.05%) |