Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.658 | 2.695 | 2.611 | 2.667 | 5,673 | -0.07(-2.39%) |
Oct 28, 2022 | 2.844 | 2.844 | 2.732 | 2.732 | 3,099 | -0.04(-1.35%) |
Oct 27, 2022 | 2.807 | 2.807 | 2.732 | 2.769 | 7,387 | +0.02(+0.68%) |
Oct 26, 2022 | 2.620 | 2.788 | 2.599 | 2.751 | 38,230 | +0.13(+4.98%) |
Oct 25, 2022 | 2.602 | 2.685 | 2.574 | 2.620 | 9,945 | +0.05(+1.81%) |
Oct 24, 2022 | 2.564 | 2.648 | 2.490 | 2.574 | 19,666 | -0.10(-3.83%) |
Oct 21, 2022 | 2.592 | 2.686 | 2.471 | 2.676 | 95,395 | +0.02(+0.70%) |
Oct 20, 2022 | 2.602 | 2.676 | 2.532 | 2.658 | 8,956 | +0.23(+9.62%) |
Oct 19, 2022 | 2.686 | 2.686 | 2.424 | 2.424 | 23,453 | -0.29(-10.65%) |
Oct 18, 2022 | 2.667 | 2.731 | 2.630 | 2.714 | 7,666 | -0.04(-1.36%) |
Oct 17, 2022 | 3.031 | 3.031 | 2.658 | 2.751 | 48,045 | -0.25(-8.39%) |
Oct 14, 2022 | 2.844 | 3.049 | 2.686 | 3.003 | 72,732 | +0.24(+8.78%) |
Oct 13, 2022 | 2.844 | 2.844 | 2.658 | 2.760 | 45,134 | +0.07(+2.78%) |
Oct 12, 2022 | 2.704 | 2.891 | 2.574 | 2.685 | 65,950 | -0.17(-5.89%) |
Oct 11, 2022 | 2.788 | 3.012 | 2.700 | 2.853 | 45,754 | +0.02(+0.66%) |
Oct 10, 2022 | 2.825 | 2.928 | 2.797 | 2.835 | 4,940 | +0.07(+2.36%) |
Oct 07, 2022 | 2.751 | 2.797 | 2.751 | 2.769 | 4,681 | -0.05(-1.66%) |
Oct 06, 2022 | 2.779 | 2.872 | 2.779 | 2.816 | 2,581 | +0.00(+0.00%) |
Oct 05, 2022 | 2.687 | 2.993 | 2.687 | 2.816 | 17,696 | +0.03(+1.00%) |
Oct 04, 2022 | 2.769 | 2.891 | 2.751 | 2.788 | 4,708 | -0.05(-1.64%) |
Oct 03, 2022 | 2.723 | 2.835 | 2.695 | 2.835 | 6,177 | +0.16(+5.89%) |
Sep 30, 2022 | 2.583 | 2.714 | 2.583 | 2.677 | 4,553 | +0.08(+2.90%) |
Sep 29, 2022 | 2.676 | 2.676 | 2.499 | 2.602 | 14,043 | -0.11(-4.23%) |
Sep 28, 2022 | 2.611 | 2.732 | 2.611 | 2.716 | 10,638 | +0.11(+4.04%) |
Sep 27, 2022 | 2.658 | 2.667 | 2.602 | 2.611 | 7,763 | +0.01(+0.35%) |
Sep 26, 2022 | 2.760 | 2.760 | 2.424 | 2.602 | 44,880 | -0.15(-5.42%) |
Sep 23, 2022 | 2.797 | 2.807 | 2.751 | 2.751 | 11,852 | -0.06(-1.99%) |
Sep 22, 2022 | 2.833 | 2.868 | 2.797 | 2.807 | 1,469 | -0.02(-0.66%) |
Sep 21, 2022 | 2.956 | 2.956 | 2.825 | 2.825 | 20,779 | -0.10(-3.50%) |
Sep 20, 2022 | 3.040 | 3.057 | 2.928 | 2.928 | 56,813 | -0.13(-4.27%) |
Sep 19, 2022 | 3.096 | 3.133 | 3.059 | 3.059 | 3,290 | +0.02(+0.61%) |
Sep 16, 2022 | 3.320 | 3.320 | 3.021 | 3.040 | 5,057 | +0.02(+0.62%) |
Sep 15, 2022 | 3.040 | 3.049 | 3.003 | 3.021 | 12,316 | -0.04(-1.22%) |
Sep 14, 2022 | 3.068 | 3.077 | 3.059 | 3.059 | 19,046 | -0.01(-0.30%) |
Sep 13, 2022 | 3.087 | 3.128 | 3.049 | 3.068 | 37,191 | -0.11(-3.52%) |
Sep 12, 2022 | 3.170 | 3.208 | 3.133 | 3.180 | 23,312 | -0.04(-1.16%) |
Sep 09, 2022 | 3.208 | 3.217 | 2.760 | 3.217 | 135,064 | +0.05(+1.47%) |
Sep 08, 2022 | 3.096 | 3.226 | 3.096 | 3.170 | 6,125 | +0.03(+0.89%) |
Sep 07, 2022 | 3.161 | 3.282 | 3.077 | 3.142 | 253,036 | -0.03(-0.88%) |
Sep 06, 2022 | 3.292 | 3.376 | 3.170 | 3.170 | 29,977 | -0.17(-5.03%) |
Sep 02, 2022 | 3.152 | 3.450 | 3.133 | 3.338 | 38,789 | +0.20(+6.43%) |
Sep 01, 2022 | 3.115 | 3.170 | 2.984 | 3.137 | 29,118 | +0.02(+0.52%) |
Aug 31, 2022 | 3.049 | 3.133 | 3.012 | 3.120 | 7,327 | +0.03(+1.10%) |
Aug 30, 2022 | 3.301 | 3.301 | 3.040 | 3.087 | 10,594 | -0.07(-2.07%) |
Aug 29, 2022 | 2.984 | 3.152 | 2.987 | 3.152 | 34,790 | +0.13(+4.32%) |
Aug 26, 2022 | 2.900 | 3.031 | 2.900 | 3.021 | 10,478 | +0.07(+2.21%) |
Aug 25, 2022 | 2.835 | 2.956 | 2.835 | 2.956 | 1,588 | +0.16(+5.67%) |
Aug 24, 2022 | 2.965 | 2.965 | 2.797 | 2.797 | 6,477 | -0.10(-3.54%) |
Aug 23, 2022 | 2.844 | 2.900 | 2.844 | 2.900 | 2,339 | +0.10(+3.67%) |
Aug 22, 2022 | 2.825 | 2.881 | 2.648 | 2.797 | 17,493 | -0.09(-3.23%) |
Aug 19, 2022 | 2.909 | 3.208 | 2.797 | 2.891 | 11,880 | -0.02(-0.64%) |
Aug 18, 2022 | 3.003 | 3.003 | 2.909 | 2.909 | 1,337 | -0.11(-3.70%) |
Aug 17, 2022 | 3.031 | 3.031 | 3.021 | 3.021 | 794 | -0.02(-0.61%) |
Aug 16, 2022 | 3.124 | 3.124 | 3.021 | 3.040 | 2,589 | -0.04(-1.21%) |
Aug 15, 2022 | 3.077 | 3.096 | 3.077 | 3.077 | 713 | -0.01(-0.45%) |
Aug 12, 2022 | 3.049 | 3.096 | 2.993 | 3.091 | 15,623 | +0.13(+4.25%) |
Aug 11, 2022 | 2.891 | 2.975 | 2.891 | 2.965 | 5,268 | -0.04(-1.24%) |
Aug 10, 2022 | 2.891 | 3.003 | 2.881 | 3.003 | 4,041 | +0.18(+6.27%) |
Aug 09, 2022 | 2.853 | 2.863 | 2.807 | 2.825 | 3,642 | -0.08(-2.88%) |
Aug 08, 2022 | 2.928 | 2.937 | 2.844 | 2.909 | 2,224 | -0.04(-1.26%) |
Aug 05, 2022 | 2.844 | 2.947 | 2.807 | 2.947 | 5,848 | +0.01(+0.31%) |
Aug 04, 2022 | 2.881 | 2.947 | 2.835 | 2.937 | 9,644 | +0.03(+0.96%) |
Aug 03, 2022 | 3.012 | 3.012 | 2.909 | 2.909 | 2,855 | -0.10(-3.41%) |
Aug 02, 2022 | 2.984 | 3.012 | 2.928 | 3.012 | 4,340 | +0.05(+1.57%) |