Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.480 | 2.540 | 2.460 | 2.510 | 1,087,152 | -0.12(-4.56%) |
Oct 28, 2022 | 2.605 | 2.650 | 2.590 | 2.630 | 478,154 | -0.04(-1.50%) |
Oct 27, 2022 | 2.614 | 2.700 | 2.614 | 2.670 | 1,698,614 | +0.03(+1.14%) |
Oct 26, 2022 | 2.610 | 2.660 | 2.610 | 2.640 | 397,392 | +0.03(+1.15%) |
Oct 25, 2022 | 2.610 | 2.620 | 2.520 | 2.610 | 1,276,198 | -0.03(-1.14%) |
Oct 24, 2022 | 2.650 | 2.690 | 2.606 | 2.640 | 808,427 | -0.11(-4.00%) |
Oct 21, 2022 | 2.740 | 2.780 | 2.670 | 2.750 | 802,450 | +0.04(+1.48%) |
Oct 20, 2022 | 2.790 | 2.800 | 2.710 | 2.710 | 857,827 | -0.03(-1.09%) |
Oct 19, 2022 | 2.650 | 2.750 | 2.650 | 2.740 | 575,920 | -0.05(-1.79%) |
Oct 18, 2022 | 2.825 | 2.870 | 2.750 | 2.790 | 1,123,632 | -0.08(-2.79%) |
Oct 17, 2022 | 2.850 | 2.900 | 2.800 | 2.870 | 742,497 | +0.10(+3.80%) |
Oct 14, 2022 | 2.720 | 2.800 | 2.720 | 2.765 | 656,236 | -0.01(-0.54%) |
Oct 13, 2022 | 2.715 | 2.830 | 2.690 | 2.780 | 660,647 | +0.12(+4.51%) |
Oct 12, 2022 | 2.695 | 2.720 | 2.660 | 2.660 | 390,418 | -0.09(-3.27%) |
Oct 11, 2022 | 2.760 | 2.800 | 2.710 | 2.750 | 1,236,563 | +0.01(+0.36%) |
Oct 10, 2022 | 2.760 | 2.790 | 2.680 | 2.740 | 1,145,595 | +0.00(+0.00%) |
Oct 07, 2022 | 2.833 | 2.833 | 2.740 | 2.740 | 441,697 | -0.13(-4.53%) |
Oct 06, 2022 | 2.857 | 2.890 | 2.830 | 2.870 | 439,393 | +0.00(+0.00%) |
Oct 05, 2022 | 2.840 | 2.950 | 2.820 | 2.870 | 496,716 | +0.07(+2.50%) |
Oct 04, 2022 | 2.770 | 2.870 | 2.770 | 2.800 | 1,738,993 | -0.07(-2.44%) |
Oct 03, 2022 | 2.750 | 2.870 | 2.750 | 2.870 | 570,224 | +0.09(+3.24%) |
Sep 30, 2022 | 2.920 | 2.920 | 2.720 | 2.780 | 597,092 | +0.06(+2.21%) |
Sep 29, 2022 | 2.720 | 2.850 | 2.720 | 2.720 | 911,972 | -0.08(-2.86%) |
Sep 28, 2022 | 2.940 | 2.940 | 2.790 | 2.800 | 511,719 | -0.05(-1.75%) |
Sep 27, 2022 | 2.890 | 2.930 | 2.820 | 2.850 | 1,689,961 | -0.04(-1.35%) |
Sep 26, 2022 | 2.970 | 2.970 | 2.860 | 2.889 | 870,660 | -0.13(-4.34%) |
Sep 23, 2022 | 2.970 | 3.090 | 2.970 | 3.020 | 371,757 | -0.03(-0.98%) |
Sep 22, 2022 | 3.010 | 3.080 | 3.000 | 3.050 | 447,580 | -0.13(-4.09%) |
Sep 21, 2022 | 3.070 | 3.180 | 3.050 | 3.180 | 190,020 | +0.09(+2.91%) |
Sep 20, 2022 | 3.160 | 3.230 | 3.090 | 3.090 | 774,705 | -0.07(-2.22%) |
Sep 19, 2022 | 3.195 | 3.230 | 3.120 | 3.160 | 659,290 | -0.03(-0.94%) |
Sep 16, 2022 | 3.200 | 3.290 | 3.110 | 3.190 | 472,139 | -0.01(-0.31%) |
Sep 15, 2022 | 3.150 | 3.230 | 3.150 | 3.200 | 303,178 | +0.02(+0.63%) |
Sep 14, 2022 | 3.190 | 3.240 | 3.140 | 3.180 | 321,561 | -0.02(-0.63%) |
Sep 13, 2022 | 3.245 | 3.280 | 3.150 | 3.200 | 594,730 | -0.05(-1.54%) |
Sep 12, 2022 | 3.350 | 3.350 | 3.190 | 3.250 | 817,760 | +0.03(+0.93%) |
Sep 09, 2022 | 3.250 | 3.310 | 3.160 | 3.220 | 371,685 | -0.03(-0.86%) |
Sep 08, 2022 | 3.240 | 3.300 | 3.150 | 3.248 | 507,336 | +0.02(+0.56%) |
Sep 07, 2022 | 3.245 | 3.300 | 3.190 | 3.230 | 882,877 | -0.08(-2.42%) |
Sep 06, 2022 | 3.300 | 3.310 | 3.210 | 3.310 | 573,514 | -0.07(-2.07%) |
Sep 02, 2022 | 3.250 | 3.410 | 3.250 | 3.380 | 332,648 | -0.04(-1.17%) |
Sep 01, 2022 | 3.320 | 3.450 | 3.320 | 3.420 | 462,419 | +0.00(+0.00%) |
Aug 31, 2022 | 3.181 | 3.450 | 3.181 | 3.420 | 621,717 | +0.04(+1.18%) |
Aug 30, 2022 | 3.361 | 3.400 | 3.340 | 3.380 | 701,595 | -0.03(-0.88%) |
Aug 29, 2022 | 3.381 | 3.440 | 3.340 | 3.410 | 560,789 | +0.03(+0.89%) |
Aug 26, 2022 | 3.380 | 3.410 | 3.370 | 3.380 | 575,361 | +0.02(+0.60%) |
Aug 25, 2022 | 3.490 | 3.490 | 3.330 | 3.360 | 344,949 | +0.03(+0.90%) |
Aug 24, 2022 | 3.340 | 3.380 | 3.270 | 3.330 | 564,944 | -0.14(-4.03%) |
Aug 23, 2022 | 3.470 | 3.470 | 3.350 | 3.470 | 599,146 | -0.08(-2.25%) |
Aug 22, 2022 | 3.480 | 3.570 | 3.480 | 3.550 | 306,136 | -0.03(-0.84%) |
Aug 19, 2022 | 3.584 | 3.600 | 3.520 | 3.580 | 170,424 | -0.04(-1.10%) |
Aug 18, 2022 | 3.480 | 3.650 | 3.480 | 3.620 | 339,386 | +0.00(+0.00%) |
Aug 17, 2022 | 3.620 | 3.670 | 3.530 | 3.620 | 194,050 | +0.07(+1.97%) |
Aug 16, 2022 | 3.530 | 3.610 | 3.530 | 3.550 | 371,136 | +0.03(+0.85%) |
Aug 15, 2022 | 3.550 | 3.610 | 3.520 | 3.520 | 188,192 | +0.00(+0.00%) |
Aug 12, 2022 | 3.510 | 3.580 | 3.510 | 3.520 | 190,280 | -0.04(-1.12%) |
Aug 11, 2022 | 3.730 | 3.730 | 3.530 | 3.560 | 156,858 | +0.00(+0.00%) |
Aug 10, 2022 | 3.520 | 3.560 | 3.500 | 3.560 | 175,227 | -0.02(-0.56%) |
Aug 09, 2022 | 3.565 | 3.590 | 3.550 | 3.580 | 587,196 | +0.02(+0.56%) |
Aug 08, 2022 | 3.480 | 3.570 | 3.460 | 3.560 | 610,711 | -0.01(-0.28%) |
Aug 05, 2022 | 3.545 | 3.570 | 3.490 | 3.570 | 266,613 | +0.12(+3.48%) |
Aug 04, 2022 | 3.470 | 3.470 | 3.400 | 3.450 | 167,798 | -0.02(-0.58%) |
Aug 03, 2022 | 3.540 | 3.540 | 3.350 | 3.470 | 487,798 | +0.08(+2.36%) |
Aug 02, 2022 | 3.365 | 3.410 | 3.330 | 3.390 | 671,881 | -0.05(-1.45%) |