Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.016 | 3.056 | 2.998 | 3.051 | 2,043,804 | +0.04(+1.17%) |
Oct 28, 2022 | 2.963 | 3.016 | 2.963 | 3.016 | 1,517,137 | +0.11(+3.96%) |
Oct 27, 2022 | 2.910 | 2.945 | 2.892 | 2.901 | 1,774,431 | -0.04(-1.50%) |
Oct 26, 2022 | 2.919 | 2.945 | 2.910 | 2.945 | 2,128,736 | +0.03(+0.91%) |
Oct 25, 2022 | 2.830 | 2.972 | 2.830 | 2.919 | 3,465,416 | +0.07(+2.48%) |
Oct 24, 2022 | 2.848 | 2.866 | 2.826 | 2.848 | 2,028,152 | +0.02(+0.63%) |
Oct 21, 2022 | 2.804 | 2.839 | 2.795 | 2.830 | 1,480,084 | -0.03(-0.93%) |
Oct 20, 2022 | 2.839 | 2.892 | 2.830 | 2.857 | 1,902,044 | -0.07(-2.42%) |
Oct 19, 2022 | 2.919 | 2.936 | 2.910 | 2.927 | 2,195,263 | +0.01(+0.30%) |
Oct 18, 2022 | 2.910 | 2.927 | 2.892 | 2.919 | 2,774,595 | +0.04(+1.23%) |
Oct 17, 2022 | 2.866 | 2.888 | 2.857 | 2.883 | 1,721,376 | +0.07(+2.52%) |
Oct 14, 2022 | 2.830 | 2.838 | 2.786 | 2.812 | 2,364,596 | -0.02(-0.63%) |
Oct 13, 2022 | 2.742 | 2.830 | 2.742 | 2.830 | 2,350,707 | +0.04(+1.59%) |
Oct 12, 2022 | 2.786 | 2.795 | 2.768 | 2.786 | 2,060,624 | -0.03(-0.94%) |
Oct 11, 2022 | 2.830 | 2.848 | 2.799 | 2.812 | 2,165,631 | -0.01(-0.31%) |
Oct 10, 2022 | 2.848 | 2.857 | 2.821 | 2.821 | 2,222,829 | -0.04(-1.24%) |
Oct 07, 2022 | 2.857 | 2.873 | 2.830 | 2.857 | 1,788,568 | +0.00(+0.00%) |
Oct 06, 2022 | 2.901 | 2.910 | 2.857 | 2.857 | 1,535,919 | -0.07(-2.42%) |
Oct 05, 2022 | 2.927 | 2.954 | 2.901 | 2.927 | 1,763,071 | -0.11(-3.78%) |
Oct 04, 2022 | 3.007 | 3.060 | 3.007 | 3.042 | 2,444,913 | +0.06(+2.08%) |
Oct 03, 2022 | 2.954 | 2.998 | 2.936 | 2.981 | 2,159,049 | +0.11(+4.01%) |
Sep 30, 2022 | 2.866 | 2.901 | 2.866 | 2.866 | 2,519,890 | +0.00(+0.00%) |
Sep 29, 2022 | 2.857 | 2.874 | 2.821 | 2.866 | 3,536,613 | -0.08(-2.70%) |
Sep 28, 2022 | 2.874 | 2.963 | 2.866 | 2.945 | 2,619,402 | -0.02(-0.60%) |
Sep 27, 2022 | 2.972 | 2.998 | 2.941 | 2.963 | 3,642,958 | +0.00(+0.00%) |
Sep 26, 2022 | 2.998 | 3.023 | 2.954 | 2.963 | 2,737,019 | -0.12(-4.01%) |
Sep 23, 2022 | 3.104 | 3.113 | 3.069 | 3.087 | 1,689,825 | -0.07(-2.24%) |
Sep 22, 2022 | 3.193 | 3.202 | 3.157 | 3.157 | 1,622,344 | +0.00(+0.00%) |
Sep 21, 2022 | 3.202 | 3.211 | 3.131 | 3.157 | 2,325,830 | -0.14(-4.29%) |
Sep 20, 2022 | 3.343 | 3.343 | 3.299 | 3.299 | 1,853,856 | -0.10(-2.86%) |
Sep 19, 2022 | 3.361 | 3.405 | 3.361 | 3.396 | 1,421,530 | +0.01(+0.26%) |
Sep 16, 2022 | 3.361 | 3.405 | 3.343 | 3.387 | 1,547,980 | +0.02(+0.52%) |
Sep 15, 2022 | 3.414 | 3.429 | 3.370 | 3.370 | 1,950,686 | -0.04(-1.30%) |
Sep 14, 2022 | 3.423 | 3.449 | 3.414 | 3.414 | 1,709,521 | +0.02(+0.52%) |
Sep 13, 2022 | 3.476 | 3.498 | 3.392 | 3.396 | 2,343,651 | -0.09(-2.54%) |
Sep 12, 2022 | 3.476 | 3.520 | 3.476 | 3.485 | 2,084,438 | +0.04(+1.03%) |
Sep 09, 2022 | 3.458 | 3.467 | 3.436 | 3.449 | 1,220,406 | +0.07(+2.09%) |
Sep 08, 2022 | 3.396 | 3.421 | 3.361 | 3.379 | 2,403,490 | -0.11(-3.05%) |
Sep 07, 2022 | 3.485 | 3.502 | 3.467 | 3.485 | 2,196,218 | +0.00(+0.00%) |
Sep 06, 2022 | 3.538 | 3.547 | 3.485 | 3.485 | 1,833,666 | -0.10(-2.72%) |
Sep 02, 2022 | 3.617 | 3.661 | 3.582 | 3.582 | 1,418,711 | -0.04(-1.22%) |
Sep 01, 2022 | 3.617 | 3.626 | 3.591 | 3.626 | 1,908,106 | +0.02(+0.49%) |
Aug 31, 2022 | 3.626 | 3.653 | 3.600 | 3.608 | 1,642,544 | -0.02(-0.49%) |
Aug 30, 2022 | 3.662 | 3.662 | 3.608 | 3.626 | 1,642,327 | -0.02(-0.49%) |
Aug 29, 2022 | 3.644 | 3.661 | 3.626 | 3.644 | 1,515,982 | +0.03(+0.73%) |
Aug 26, 2022 | 3.679 | 3.688 | 3.617 | 3.617 | 1,690,385 | -0.07(-1.92%) |
Aug 25, 2022 | 3.670 | 3.697 | 3.662 | 3.688 | 1,023,703 | +0.02(+0.48%) |
Aug 24, 2022 | 3.679 | 3.688 | 3.653 | 3.670 | 1,717,809 | -0.06(-1.66%) |
Aug 23, 2022 | 3.759 | 3.776 | 3.715 | 3.732 | 2,050,612 | -0.02(-0.47%) |
Aug 22, 2022 | 3.777 | 3.777 | 3.741 | 3.750 | 2,849,943 | -0.02(-0.47%) |
Aug 19, 2022 | 3.794 | 3.794 | 3.759 | 3.768 | 1,299,103 | -0.06(-1.62%) |
Aug 18, 2022 | 3.865 | 3.865 | 3.805 | 3.830 | 1,706,316 | -0.01(-0.23%) |
Aug 17, 2022 | 3.856 | 3.865 | 3.830 | 3.838 | 1,350,693 | -0.08(-2.03%) |
Aug 16, 2022 | 3.900 | 3.945 | 3.900 | 3.918 | 2,151,836 | +0.08(+2.07%) |
Aug 15, 2022 | 3.865 | 3.874 | 3.821 | 3.838 | 1,591,813 | -0.08(-2.03%) |
Aug 12, 2022 | 3.909 | 3.922 | 3.883 | 3.918 | 1,575,276 | +0.00(+0.00%) |
Aug 11, 2022 | 3.953 | 3.958 | 3.918 | 3.918 | 880,137 | +0.01(+0.23%) |
Aug 10, 2022 | 3.936 | 3.943 | 3.892 | 3.909 | 1,281,669 | -0.02(-0.45%) |
Aug 09, 2022 | 3.918 | 3.953 | 3.900 | 3.927 | 2,015,161 | +0.05(+1.37%) |
Aug 08, 2022 | 3.900 | 3.909 | 3.856 | 3.874 | 2,560,146 | -0.04(-1.13%) |
Aug 05, 2022 | 3.892 | 3.922 | 3.883 | 3.918 | 1,532,982 | +0.09(+2.31%) |
Aug 04, 2022 | 3.821 | 3.838 | 3.798 | 3.830 | 2,238,480 | -0.02(-0.46%) |
Aug 03, 2022 | 3.856 | 3.865 | 3.830 | 3.847 | 1,568,502 | -0.04(-1.14%) |
Aug 02, 2022 | 3.918 | 3.931 | 3.874 | 3.892 | 1,526,200 | +0.02(+0.46%) |