Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.870 | 2.940 | 2.805 | 2.850 | 1,142,527 | -0.03(-1.04%) |
Oct 28, 2022 | 2.760 | 2.890 | 2.710 | 2.880 | 1,144,431 | +0.09(+3.23%) |
Oct 27, 2022 | 2.730 | 2.835 | 2.730 | 2.790 | 813,118 | +0.09(+3.33%) |
Oct 26, 2022 | 2.870 | 2.960 | 2.695 | 2.700 | 1,423,811 | -0.19(-6.57%) |
Oct 25, 2022 | 2.700 | 2.900 | 2.680 | 2.890 | 1,373,179 | +0.16(+5.86%) |
Oct 24, 2022 | 2.760 | 2.760 | 2.635 | 2.730 | 667,514 | -0.03(-1.09%) |
Oct 21, 2022 | 2.710 | 2.780 | 2.580 | 2.760 | 995,846 | +0.08(+2.99%) |
Oct 20, 2022 | 2.730 | 2.850 | 2.650 | 2.680 | 760,077 | -0.03(-1.11%) |
Oct 19, 2022 | 2.780 | 2.795 | 2.650 | 2.710 | 684,589 | -0.08(-2.87%) |
Oct 18, 2022 | 2.960 | 2.990 | 2.770 | 2.790 | 814,955 | -0.05(-1.76%) |
Oct 17, 2022 | 2.800 | 2.895 | 2.780 | 2.840 | 968,237 | +0.13(+4.80%) |
Oct 14, 2022 | 2.810 | 2.870 | 2.700 | 2.710 | 746,954 | -0.04(-1.45%) |
Oct 13, 2022 | 2.620 | 2.770 | 2.550 | 2.750 | 1,078,603 | +0.04(+1.48%) |
Oct 12, 2022 | 2.600 | 2.740 | 2.545 | 2.710 | 794,021 | +0.09(+3.44%) |
Oct 11, 2022 | 2.600 | 2.730 | 2.520 | 2.620 | 1,011,056 | +0.00(+0.00%) |
Oct 10, 2022 | 2.680 | 2.710 | 2.520 | 2.620 | 968,895 | -0.02(-0.76%) |
Oct 07, 2022 | 2.800 | 2.815 | 2.610 | 2.640 | 1,239,313 | -0.22(-7.69%) |
Oct 06, 2022 | 2.850 | 3.080 | 2.830 | 2.860 | 1,675,180 | +0.02(+0.70%) |
Oct 05, 2022 | 2.860 | 2.890 | 2.740 | 2.840 | 1,072,881 | -0.09(-3.07%) |
Oct 04, 2022 | 2.820 | 2.960 | 2.790 | 2.930 | 1,266,652 | +0.21(+7.72%) |
Oct 03, 2022 | 2.660 | 2.735 | 2.500 | 2.720 | 1,349,808 | +0.11(+4.21%) |
Sep 30, 2022 | 2.640 | 2.790 | 2.610 | 2.610 | 1,441,441 | -0.06(-2.25%) |
Sep 29, 2022 | 2.800 | 2.830 | 2.640 | 2.670 | 3,919,846 | -0.18(-6.32%) |
Sep 28, 2022 | 2.780 | 2.870 | 2.740 | 2.850 | 1,309,178 | +0.07(+2.52%) |
Sep 27, 2022 | 2.820 | 2.900 | 2.730 | 2.780 | 1,184,357 | +0.04(+1.46%) |
Sep 26, 2022 | 2.810 | 2.910 | 2.710 | 2.740 | 1,375,015 | -0.06(-2.14%) |
Sep 23, 2022 | 2.850 | 2.860 | 2.700 | 2.800 | 2,244,613 | -0.09(-3.11%) |
Sep 22, 2022 | 2.990 | 3.015 | 2.850 | 2.890 | 1,544,731 | -0.10(-3.34%) |
Sep 21, 2022 | 3.020 | 3.120 | 2.940 | 2.990 | 1,110,618 | -0.02(-0.66%) |
Sep 20, 2022 | 3.010 | 3.210 | 2.950 | 3.010 | 1,380,683 | +0.01(+0.33%) |
Sep 19, 2022 | 3.000 | 3.080 | 2.985 | 3.000 | 1,634,709 | -0.01(-0.33%) |
Sep 16, 2022 | 3.140 | 3.149 | 3.000 | 3.010 | 4,615,544 | -0.16(-5.05%) |
Sep 15, 2022 | 3.280 | 3.360 | 3.165 | 3.170 | 1,385,406 | -0.06(-1.86%) |
Sep 14, 2022 | 3.210 | 3.255 | 3.100 | 3.230 | 1,756,300 | +0.02(+0.62%) |
Sep 13, 2022 | 3.250 | 3.330 | 3.200 | 3.210 | 1,438,436 | -0.17(-5.03%) |
Sep 12, 2022 | 3.520 | 3.535 | 3.262 | 3.380 | 1,824,186 | -0.12(-3.43%) |
Sep 09, 2022 | 3.490 | 3.573 | 3.455 | 3.500 | 1,403,552 | +0.04(+1.16%) |
Sep 08, 2022 | 3.570 | 3.570 | 3.360 | 3.460 | 1,263,936 | -0.04(-1.14%) |
Sep 07, 2022 | 3.460 | 3.585 | 3.430 | 3.500 | 819,853 | +0.02(+0.57%) |
Sep 06, 2022 | 3.470 | 3.630 | 3.410 | 3.480 | 1,150,772 | +0.12(+3.57%) |
Sep 02, 2022 | 3.500 | 3.530 | 3.350 | 3.360 | 932,885 | -0.10(-2.89%) |
Sep 01, 2022 | 3.510 | 3.550 | 3.320 | 3.460 | 1,194,803 | -0.08(-2.26%) |
Aug 31, 2022 | 3.570 | 3.650 | 3.530 | 3.540 | 911,623 | -0.02(-0.56%) |
Aug 30, 2022 | 3.630 | 3.720 | 3.520 | 3.560 | 729,962 | -0.01(-0.28%) |
Aug 29, 2022 | 3.510 | 3.660 | 3.500 | 3.570 | 828,502 | -0.01(-0.28%) |
Aug 26, 2022 | 3.830 | 3.860 | 3.570 | 3.580 | 1,088,331 | -0.25(-6.53%) |
Aug 25, 2022 | 3.830 | 3.900 | 3.740 | 3.830 | 972,964 | +0.04(+1.06%) |
Aug 24, 2022 | 3.710 | 3.850 | 3.710 | 3.790 | 1,301,872 | +0.10(+2.71%) |
Aug 23, 2022 | 3.660 | 3.900 | 3.550 | 3.690 | 2,159,163 | +0.03(+0.82%) |
Aug 22, 2022 | 3.590 | 3.680 | 3.540 | 3.660 | 935,277 | +0.01(+0.27%) |
Aug 19, 2022 | 3.840 | 3.880 | 3.650 | 3.650 | 1,137,147 | -0.24(-6.17%) |
Aug 18, 2022 | 3.950 | 3.980 | 3.760 | 3.890 | 1,885,801 | -0.08(-2.02%) |
Aug 17, 2022 | 4.320 | 4.370 | 3.960 | 3.970 | 3,784,354 | -0.68(-14.62%) |
Aug 16, 2022 | 4.650 | 4.769 | 4.490 | 4.650 | 1,703,327 | +0.04(+0.87%) |
Aug 15, 2022 | 4.830 | 4.850 | 4.555 | 4.610 | 1,692,307 | -0.23(-4.75%) |
Aug 12, 2022 | 4.810 | 4.895 | 4.495 | 4.840 | 3,441,992 | +0.06(+1.26%) |
Aug 11, 2022 | 4.750 | 4.980 | 4.380 | 4.780 | 9,621,962 | +0.55(+13.00%) |
Aug 10, 2022 | 4.610 | 4.659 | 4.190 | 4.230 | 3,063,092 | -0.14(-3.20%) |
Aug 09, 2022 | 4.350 | 4.380 | 4.150 | 4.370 | 1,822,092 | -0.02(-0.46%) |
Aug 08, 2022 | 4.400 | 4.580 | 4.340 | 4.390 | 959,429 | +0.01(+0.23%) |
Aug 05, 2022 | 4.500 | 4.545 | 4.330 | 4.380 | 1,120,683 | -0.17(-3.74%) |
Aug 04, 2022 | 4.430 | 4.590 | 4.370 | 4.550 | 1,656,093 | +0.15(+3.41%) |
Aug 03, 2022 | 4.300 | 4.470 | 4.220 | 4.400 | 1,276,275 | +0.13(+3.04%) |
Aug 02, 2022 | 4.140 | 4.320 | 4.050 | 4.270 | 1,167,040 | +0.10(+2.40%) |