Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.340 | 3.480 | 3.290 | 3.440 | 741,948 | +0.10(+2.99%) |
Oct 28, 2022 | 3.360 | 3.390 | 3.255 | 3.340 | 952,721 | +0.02(+0.60%) |
Oct 27, 2022 | 3.430 | 3.430 | 3.315 | 3.320 | 645,158 | -0.05(-1.48%) |
Oct 26, 2022 | 3.440 | 3.510 | 3.360 | 3.370 | 846,400 | -0.07(-2.03%) |
Oct 25, 2022 | 3.310 | 3.520 | 3.300 | 3.440 | 988,868 | +0.13(+3.93%) |
Oct 24, 2022 | 3.340 | 3.370 | 3.180 | 3.310 | 651,339 | -0.01(-0.30%) |
Oct 21, 2022 | 3.240 | 3.360 | 3.180 | 3.320 | 944,627 | +0.09(+2.79%) |
Oct 20, 2022 | 3.230 | 3.370 | 3.150 | 3.230 | 1,127,927 | +0.00(+0.00%) |
Oct 19, 2022 | 3.220 | 3.290 | 3.150 | 3.230 | 753,588 | -0.03(-0.92%) |
Oct 18, 2022 | 3.390 | 3.460 | 3.205 | 3.260 | 853,005 | -0.04(-1.21%) |
Oct 17, 2022 | 3.200 | 3.359 | 3.200 | 3.300 | 1,173,354 | +0.16(+5.10%) |
Oct 14, 2022 | 3.270 | 3.331 | 3.100 | 3.140 | 2,014,167 | -0.08(-2.48%) |
Oct 13, 2022 | 3.050 | 3.295 | 2.910 | 3.220 | 1,615,758 | +0.13(+4.21%) |
Oct 12, 2022 | 3.110 | 3.150 | 3.040 | 3.090 | 1,228,594 | -0.02(-0.64%) |
Oct 11, 2022 | 3.040 | 3.218 | 3.000 | 3.110 | 1,004,416 | +0.05(+1.63%) |
Oct 10, 2022 | 3.150 | 3.150 | 3.015 | 3.060 | 1,387,229 | -0.05(-1.61%) |
Oct 07, 2022 | 3.170 | 3.210 | 3.040 | 3.110 | 1,591,603 | -0.12(-3.72%) |
Oct 06, 2022 | 3.310 | 3.430 | 3.185 | 3.230 | 1,062,421 | -0.10(-3.00%) |
Oct 05, 2022 | 3.300 | 3.365 | 3.225 | 3.330 | 1,126,470 | -0.04(-1.19%) |
Oct 04, 2022 | 3.270 | 3.390 | 3.245 | 3.370 | 2,074,059 | +0.19(+5.97%) |
Oct 03, 2022 | 3.070 | 3.235 | 3.000 | 3.180 | 1,304,195 | +0.14(+4.61%) |
Sep 30, 2022 | 3.080 | 3.110 | 2.834 | 3.040 | 1,761,833 | -0.02(-0.65%) |
Sep 29, 2022 | 3.240 | 3.240 | 3.010 | 3.060 | 1,171,792 | -0.24(-7.27%) |
Sep 28, 2022 | 3.040 | 3.320 | 3.025 | 3.300 | 2,274,183 | +0.31(+10.37%) |
Sep 27, 2022 | 3.120 | 3.155 | 2.950 | 2.990 | 2,701,324 | -0.06(-1.97%) |
Sep 26, 2022 | 3.190 | 3.329 | 3.015 | 3.050 | 2,065,187 | -0.14(-4.39%) |
Sep 23, 2022 | 3.250 | 3.290 | 3.095 | 3.190 | 1,345,011 | -0.13(-3.92%) |
Sep 22, 2022 | 3.500 | 3.500 | 3.280 | 3.320 | 1,441,273 | -0.13(-3.77%) |
Sep 21, 2022 | 3.660 | 3.681 | 3.420 | 3.450 | 1,428,061 | -0.20(-5.48%) |
Sep 20, 2022 | 3.790 | 3.790 | 3.595 | 3.650 | 1,490,145 | -0.11(-2.93%) |
Sep 19, 2022 | 3.790 | 3.795 | 3.690 | 3.760 | 1,266,368 | -0.03(-0.79%) |
Sep 16, 2022 | 3.780 | 3.860 | 3.700 | 3.790 | 1,311,280 | -0.08(-2.07%) |
Sep 15, 2022 | 3.960 | 4.025 | 3.820 | 3.870 | 1,081,978 | -0.07(-1.78%) |
Sep 14, 2022 | 3.900 | 3.950 | 3.760 | 3.940 | 1,339,829 | +0.07(+1.81%) |
Sep 13, 2022 | 4.090 | 4.090 | 3.870 | 3.870 | 1,385,442 | -0.33(-7.86%) |
Sep 12, 2022 | 4.220 | 4.275 | 4.110 | 4.200 | 1,391,250 | +0.05(+1.20%) |
Sep 09, 2022 | 4.110 | 4.260 | 4.060 | 4.150 | 1,166,281 | +0.11(+2.72%) |
Sep 08, 2022 | 4.020 | 4.100 | 3.910 | 4.040 | 1,203,014 | -0.02(-0.49%) |
Sep 07, 2022 | 3.860 | 4.070 | 3.860 | 4.060 | 1,401,133 | +0.14(+3.57%) |
Sep 06, 2022 | 3.970 | 4.000 | 3.810 | 3.920 | 1,024,451 | +0.02(+0.51%) |
Sep 02, 2022 | 3.980 | 4.035 | 3.815 | 3.900 | 1,208,418 | -0.10(-2.50%) |
Sep 01, 2022 | 4.040 | 4.040 | 3.850 | 4.000 | 1,444,561 | -0.11(-2.68%) |
Aug 31, 2022 | 4.160 | 4.210 | 3.981 | 4.110 | 2,334,310 | -0.04(-0.96%) |
Aug 30, 2022 | 4.200 | 4.220 | 4.033 | 4.150 | 1,086,918 | -0.03(-0.72%) |
Aug 29, 2022 | 4.240 | 4.370 | 4.133 | 4.180 | 1,067,155 | -0.07(-1.65%) |
Aug 26, 2022 | 4.450 | 4.490 | 4.205 | 4.250 | 983,306 | -0.18(-4.06%) |
Aug 25, 2022 | 4.370 | 4.650 | 4.310 | 4.430 | 1,876,038 | +0.12(+2.78%) |
Aug 24, 2022 | 4.170 | 4.400 | 4.100 | 4.310 | 1,969,673 | +0.14(+3.36%) |
Aug 23, 2022 | 4.240 | 4.330 | 4.130 | 4.170 | 1,674,805 | -0.04(-0.95%) |
Aug 22, 2022 | 4.310 | 4.350 | 4.160 | 4.210 | 1,959,658 | -0.22(-4.97%) |
Aug 19, 2022 | 4.740 | 4.750 | 4.415 | 4.430 | 1,606,063 | -0.39(-8.09%) |
Aug 18, 2022 | 4.850 | 4.870 | 4.710 | 4.820 | 1,135,515 | -0.05(-1.03%) |
Aug 17, 2022 | 5.110 | 5.165 | 4.850 | 4.870 | 1,562,265 | -0.39(-7.41%) |
Aug 16, 2022 | 5.200 | 5.360 | 5.050 | 5.260 | 1,708,184 | +0.06(+1.15%) |
Aug 15, 2022 | 5.240 | 5.415 | 5.150 | 5.200 | 1,328,770 | -0.06(-1.14%) |
Aug 12, 2022 | 4.770 | 5.260 | 4.770 | 5.260 | 2,208,463 | +0.58(+12.39%) |
Aug 11, 2022 | 4.740 | 5.020 | 4.620 | 4.680 | 1,611,419 | +0.00(+0.00%) |
Aug 10, 2022 | 4.520 | 4.865 | 4.490 | 4.680 | 3,099,269 | +0.10(+2.18%) |
Aug 09, 2022 | 4.900 | 4.900 | 4.200 | 4.580 | 7,773,407 | -1.09(-19.22%) |
Aug 08, 2022 | 5.340 | 5.740 | 5.270 | 5.670 | 3,655,333 | +0.40(+7.59%) |
Aug 05, 2022 | 4.890 | 5.390 | 4.890 | 5.270 | 3,093,467 | +0.31(+6.25%) |
Aug 04, 2022 | 4.880 | 5.045 | 4.845 | 4.960 | 1,479,144 | +0.10(+2.06%) |
Aug 03, 2022 | 4.870 | 5.150 | 4.860 | 4.860 | 2,962,826 | +0.05(+1.04%) |
Aug 02, 2022 | 4.980 | 4.980 | 4.730 | 4.810 | 2,191,969 | -0.22(-4.37%) |