Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.830 | 3.030 | 2.790 | 3.030 | 1,179,783 | +0.21(+7.45%) |
Oct 28, 2022 | 2.760 | 2.850 | 2.695 | 2.820 | 992,929 | +0.08(+2.92%) |
Oct 27, 2022 | 2.790 | 2.930 | 2.730 | 2.740 | 922,684 | +0.01(+0.37%) |
Oct 26, 2022 | 2.730 | 2.880 | 2.680 | 2.730 | 1,449,503 | +0.01(+0.37%) |
Oct 25, 2022 | 2.510 | 2.760 | 2.480 | 2.720 | 1,332,133 | +0.24(+9.68%) |
Oct 24, 2022 | 2.520 | 2.540 | 2.420 | 2.480 | 688,122 | +0.00(+0.00%) |
Oct 21, 2022 | 2.520 | 2.530 | 2.360 | 2.480 | 1,166,279 | +0.06(+2.48%) |
Oct 20, 2022 | 2.490 | 2.585 | 2.420 | 2.420 | 582,533 | -0.07(-2.81%) |
Oct 19, 2022 | 2.560 | 2.571 | 2.430 | 2.490 | 829,956 | -0.11(-4.23%) |
Oct 18, 2022 | 2.630 | 2.730 | 2.560 | 2.600 | 636,607 | +0.01(+0.39%) |
Oct 17, 2022 | 2.550 | 2.675 | 2.520 | 2.590 | 645,031 | +0.13(+5.28%) |
Oct 14, 2022 | 2.570 | 2.600 | 2.440 | 2.460 | 1,034,102 | -0.08(-3.15%) |
Oct 13, 2022 | 2.420 | 2.560 | 2.380 | 2.540 | 1,563,996 | +0.00(+0.00%) |
Oct 12, 2022 | 2.540 | 2.590 | 2.500 | 2.540 | 950,097 | -0.01(-0.39%) |
Oct 11, 2022 | 2.580 | 2.628 | 2.450 | 2.550 | 1,033,892 | +0.02(+0.79%) |
Oct 10, 2022 | 2.650 | 2.670 | 2.505 | 2.530 | 985,901 | -0.13(-4.89%) |
Oct 07, 2022 | 2.840 | 2.840 | 2.650 | 2.660 | 1,367,332 | -0.18(-6.34%) |
Oct 06, 2022 | 2.940 | 3.010 | 2.820 | 2.840 | 1,777,087 | -0.11(-3.73%) |
Oct 05, 2022 | 3.070 | 3.070 | 2.900 | 2.950 | 1,491,646 | -0.19(-6.05%) |
Oct 04, 2022 | 3.120 | 3.205 | 3.065 | 3.140 | 1,271,189 | +0.07(+2.28%) |
Oct 03, 2022 | 2.900 | 3.090 | 2.820 | 3.070 | 1,572,697 | +0.21(+7.34%) |
Sep 30, 2022 | 2.850 | 2.950 | 2.820 | 2.860 | 1,455,591 | +0.01(+0.35%) |
Sep 29, 2022 | 3.010 | 3.060 | 2.830 | 2.850 | 3,533,839 | -0.20(-6.56%) |
Sep 28, 2022 | 2.980 | 3.090 | 2.970 | 3.050 | 1,250,868 | +0.07(+2.35%) |
Sep 27, 2022 | 2.980 | 3.080 | 2.920 | 2.980 | 1,563,841 | +0.11(+3.83%) |
Sep 26, 2022 | 2.970 | 3.100 | 2.860 | 2.870 | 1,335,191 | -0.14(-4.65%) |
Sep 23, 2022 | 2.970 | 3.025 | 2.920 | 3.010 | 2,177,129 | -0.02(-0.66%) |
Sep 22, 2022 | 3.210 | 3.280 | 2.970 | 3.030 | 1,650,423 | -0.22(-6.77%) |
Sep 21, 2022 | 3.340 | 3.370 | 3.200 | 3.250 | 1,289,673 | -0.06(-1.81%) |
Sep 20, 2022 | 3.410 | 3.420 | 3.280 | 3.310 | 1,502,926 | -0.16(-4.61%) |
Sep 19, 2022 | 3.500 | 3.560 | 3.440 | 3.470 | 926,923 | -0.08(-2.25%) |
Sep 16, 2022 | 3.670 | 3.690 | 3.455 | 3.550 | 2,002,316 | -0.16(-4.31%) |
Sep 15, 2022 | 3.780 | 3.900 | 3.704 | 3.710 | 1,013,171 | -0.11(-2.88%) |
Sep 14, 2022 | 3.750 | 3.830 | 3.660 | 3.820 | 628,974 | +0.07(+1.87%) |
Sep 13, 2022 | 3.810 | 3.810 | 3.690 | 3.750 | 962,322 | -0.18(-4.58%) |
Sep 12, 2022 | 3.950 | 3.960 | 3.810 | 3.930 | 847,363 | +0.01(+0.26%) |
Sep 09, 2022 | 3.870 | 3.980 | 3.860 | 3.920 | 743,132 | +0.04(+1.03%) |
Sep 08, 2022 | 3.840 | 3.890 | 3.710 | 3.880 | 902,892 | +0.00(+0.00%) |
Sep 07, 2022 | 3.920 | 3.920 | 3.760 | 3.880 | 828,630 | -0.01(-0.26%) |
Sep 06, 2022 | 3.860 | 3.950 | 3.760 | 3.890 | 1,039,059 | +0.04(+1.04%) |
Sep 02, 2022 | 4.100 | 4.100 | 3.779 | 3.850 | 1,335,767 | -0.12(-3.02%) |
Sep 01, 2022 | 3.900 | 4.060 | 3.770 | 3.970 | 1,913,930 | +0.13(+3.39%) |
Aug 31, 2022 | 3.860 | 3.920 | 3.765 | 3.840 | 592,361 | +0.05(+1.32%) |
Aug 30, 2022 | 3.970 | 3.983 | 3.750 | 3.790 | 641,992 | -0.13(-3.32%) |
Aug 29, 2022 | 3.950 | 4.090 | 3.900 | 3.920 | 571,810 | -0.10(-2.49%) |
Aug 26, 2022 | 4.110 | 4.160 | 3.980 | 4.020 | 924,417 | -0.12(-2.90%) |
Aug 25, 2022 | 4.250 | 4.290 | 4.110 | 4.140 | 836,599 | -0.08(-1.90%) |
Aug 24, 2022 | 4.210 | 4.330 | 4.160 | 4.220 | 584,577 | +0.05(+1.20%) |
Aug 23, 2022 | 4.260 | 4.290 | 4.140 | 4.170 | 822,597 | -0.05(-1.18%) |
Aug 22, 2022 | 4.400 | 4.410 | 4.190 | 4.220 | 1,000,250 | -0.25(-5.59%) |
Aug 19, 2022 | 4.680 | 4.720 | 4.470 | 4.470 | 839,995 | -0.33(-6.88%) |
Aug 18, 2022 | 4.790 | 4.850 | 4.610 | 4.800 | 1,364,395 | -0.03(-0.62%) |
Aug 17, 2022 | 5.020 | 5.020 | 4.830 | 4.830 | 708,387 | -0.29(-5.66%) |
Aug 16, 2022 | 5.110 | 5.130 | 4.875 | 5.120 | 1,253,536 | +0.00(+0.00%) |
Aug 15, 2022 | 5.250 | 5.340 | 5.049 | 5.120 | 690,678 | -0.17(-3.21%) |
Aug 12, 2022 | 5.300 | 5.360 | 5.105 | 5.290 | 692,221 | +0.10(+1.93%) |
Aug 11, 2022 | 5.530 | 5.530 | 5.175 | 5.190 | 740,397 | -0.28(-5.12%) |
Aug 10, 2022 | 5.300 | 5.470 | 5.160 | 5.470 | 964,475 | +0.28(+5.39%) |
Aug 09, 2022 | 5.570 | 5.570 | 5.110 | 5.190 | 701,475 | -0.37(-6.65%) |
Aug 08, 2022 | 5.440 | 5.660 | 5.395 | 5.560 | 839,976 | +0.18(+3.35%) |
Aug 05, 2022 | 5.300 | 5.440 | 5.200 | 5.380 | 654,747 | +0.01(+0.19%) |
Aug 04, 2022 | 5.290 | 5.405 | 5.225 | 5.370 | 704,223 | +0.14(+2.68%) |
Aug 03, 2022 | 5.090 | 5.255 | 5.060 | 5.230 | 697,653 | +0.18(+3.56%) |
Aug 02, 2022 | 4.830 | 5.070 | 4.830 | 5.050 | 583,743 | +0.16(+3.27%) |