Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.764 | 3.003 | 2.725 | 3.003 | 516,904 | +0.23(+8.24%) |
Oct 28, 2022 | 2.804 | 2.839 | 2.764 | 2.774 | 121,038 | -0.02(-0.71%) |
Oct 27, 2022 | 2.655 | 2.854 | 2.655 | 2.794 | 213,152 | +0.17(+6.44%) |
Oct 26, 2022 | 2.784 | 2.814 | 2.595 | 2.625 | 201,013 | -0.18(-6.38%) |
Oct 25, 2022 | 2.774 | 2.904 | 2.774 | 2.804 | 120,335 | +0.04(+1.44%) |
Oct 24, 2022 | 2.824 | 2.864 | 2.715 | 2.764 | 76,866 | -0.15(-5.12%) |
Oct 21, 2022 | 2.844 | 3.018 | 2.834 | 2.914 | 708,027 | +0.10(+3.53%) |
Oct 20, 2022 | 2.844 | 2.924 | 2.784 | 2.814 | 327,442 | -0.03(-1.05%) |
Oct 19, 2022 | 2.914 | 2.924 | 2.784 | 2.844 | 477,539 | -0.16(-5.30%) |
Oct 18, 2022 | 3.083 | 3.122 | 2.914 | 3.003 | 252,871 | +0.00(+0.00%) |
Oct 17, 2022 | 2.963 | 3.033 | 2.924 | 3.003 | 184,065 | +0.10(+3.42%) |
Oct 14, 2022 | 3.053 | 3.093 | 2.869 | 2.904 | 151,731 | -0.13(-4.26%) |
Oct 13, 2022 | 2.904 | 3.142 | 2.864 | 3.033 | 385,307 | +0.01(+0.33%) |
Oct 12, 2022 | 2.993 | 3.023 | 2.899 | 3.023 | 30,399 | +0.01(+0.33%) |
Oct 11, 2022 | 3.122 | 3.132 | 2.993 | 3.013 | 135,978 | -0.06(-1.94%) |
Oct 10, 2022 | 3.202 | 3.202 | 3.003 | 3.073 | 258,076 | -0.04(-1.28%) |
Oct 07, 2022 | 3.242 | 3.242 | 3.113 | 3.113 | 63,052 | -0.18(-5.44%) |
Oct 06, 2022 | 3.242 | 3.381 | 3.192 | 3.292 | 475,195 | +0.05(+1.53%) |
Oct 05, 2022 | 3.222 | 3.371 | 3.192 | 3.242 | 196,933 | -0.07(-2.10%) |
Oct 04, 2022 | 3.510 | 3.590 | 3.182 | 3.311 | 945,540 | -0.17(-4.86%) |
Oct 03, 2022 | 3.351 | 3.610 | 3.272 | 3.480 | 922,141 | +0.24(+7.36%) |
Sep 30, 2022 | 3.282 | 3.351 | 3.142 | 3.242 | 2,322,812 | -0.08(-2.40%) |
Sep 29, 2022 | 3.311 | 3.351 | 3.202 | 3.321 | 104,777 | -0.05(-1.47%) |
Sep 28, 2022 | 3.471 | 3.543 | 3.262 | 3.371 | 319,040 | -0.12(-3.42%) |
Sep 27, 2022 | 3.659 | 3.938 | 3.490 | 3.490 | 135,164 | -0.13(-3.57%) |
Sep 26, 2022 | 4.097 | 4.097 | 3.620 | 3.620 | 123,849 | -0.55(-13.13%) |
Sep 23, 2022 | 4.236 | 4.281 | 3.918 | 4.167 | 643,736 | -0.24(-5.42%) |
Sep 22, 2022 | 4.226 | 4.405 | 4.138 | 4.405 | 119,918 | +0.20(+4.73%) |
Sep 21, 2022 | 4.157 | 4.286 | 4.097 | 4.206 | 64,706 | +0.02(+0.48%) |
Sep 20, 2022 | 4.047 | 4.425 | 3.988 | 4.187 | 327,895 | +0.13(+3.19%) |
Sep 19, 2022 | 3.958 | 4.097 | 3.868 | 4.057 | 135,367 | +0.05(+1.24%) |
Sep 16, 2022 | 4.137 | 4.137 | 3.779 | 4.008 | 332,119 | -0.09(-2.18%) |
Sep 15, 2022 | 4.385 | 4.385 | 4.027 | 4.097 | 291,145 | -0.26(-5.94%) |
Sep 14, 2022 | 4.137 | 4.464 | 4.087 | 4.356 | 148,897 | +0.23(+5.54%) |
Sep 13, 2022 | 4.177 | 4.206 | 4.027 | 4.127 | 145,337 | -0.21(-4.82%) |
Sep 12, 2022 | 4.196 | 4.405 | 4.196 | 4.336 | 180,476 | +0.25(+6.08%) |
Sep 09, 2022 | 3.958 | 4.256 | 3.948 | 4.087 | 441,508 | +0.12(+3.01%) |
Sep 08, 2022 | 3.888 | 4.137 | 3.874 | 3.968 | 144,277 | -0.17(-4.09%) |
Sep 07, 2022 | 3.809 | 4.137 | 3.749 | 4.137 | 17,364 | +0.29(+7.49%) |
Sep 06, 2022 | 3.888 | 3.988 | 3.739 | 3.848 | 1,187,581 | -0.36(-8.51%) |
Sep 02, 2022 | 4.167 | 4.326 | 4.077 | 4.206 | 134,765 | +0.03(+0.71%) |
Sep 01, 2022 | 4.047 | 4.236 | 3.888 | 4.177 | 274,224 | -0.08(-1.87%) |
Aug 31, 2022 | 4.057 | 4.604 | 3.988 | 4.256 | 164,729 | +0.17(+4.26%) |
Aug 30, 2022 | 4.321 | 4.331 | 3.978 | 4.082 | 111,612 | -0.15(-3.64%) |
Aug 29, 2022 | 4.087 | 4.385 | 3.849 | 4.236 | 131,381 | +0.10(+2.40%) |
Aug 26, 2022 | 4.187 | 4.346 | 4.117 | 4.137 | 861,571 | -0.05(-1.19%) |
Aug 25, 2022 | 4.147 | 4.326 | 4.127 | 4.187 | 190,635 | -0.19(-4.32%) |
Aug 24, 2022 | 4.067 | 4.425 | 4.027 | 4.375 | 830,635 | +0.37(+9.18%) |
Aug 23, 2022 | 3.610 | 4.017 | 3.610 | 4.008 | 182,308 | +0.50(+14.16%) |
Aug 22, 2022 | 3.471 | 3.560 | 3.433 | 3.510 | 102,630 | -0.04(-1.12%) |
Aug 19, 2022 | 3.540 | 3.630 | 3.431 | 3.550 | 142,768 | -0.06(-1.65%) |
Aug 18, 2022 | 3.829 | 3.928 | 3.540 | 3.610 | 121,738 | -0.12(-3.20%) |
Aug 17, 2022 | 3.759 | 4.216 | 3.659 | 3.729 | 719,859 | -0.09(-2.34%) |
Aug 16, 2022 | 3.441 | 4.375 | 3.441 | 3.819 | 2,776,982 | +0.34(+9.71%) |
Aug 15, 2022 | 3.122 | 3.500 | 3.093 | 3.480 | 562,555 | +0.36(+11.46%) |
Aug 12, 2022 | 3.182 | 3.192 | 3.063 | 3.122 | 231,088 | +0.05(+1.62%) |
Aug 11, 2022 | 3.401 | 3.441 | 3.073 | 3.073 | 514,396 | -0.36(-10.43%) |
Aug 10, 2022 | 3.480 | 3.749 | 3.321 | 3.431 | 503,473 | +0.06(+1.77%) |
Aug 09, 2022 | 3.590 | 3.590 | 3.277 | 3.371 | 210,513 | -0.22(-6.09%) |
Aug 08, 2022 | 3.431 | 3.630 | 3.431 | 3.590 | 180,940 | +0.25(+7.44%) |
Aug 05, 2022 | 3.301 | 3.441 | 3.301 | 3.341 | 522,206 | -0.01(-0.30%) |
Aug 04, 2022 | 3.212 | 3.471 | 3.212 | 3.351 | 541,947 | +0.23(+7.32%) |
Aug 03, 2022 | 2.983 | 3.162 | 2.934 | 3.122 | 748,046 | +0.16(+5.37%) |
Aug 02, 2022 | 2.983 | 3.023 | 2.909 | 2.963 | 117,589 | -0.08(-2.61%) |