Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.130 | 3.200 | 3.030 | 3.070 | 2,833 | -0.14(-4.36%) |
Oct 28, 2022 | 3.220 | 3.220 | 3.050 | 3.210 | 1,621 | -0.02(-0.62%) |
Oct 27, 2022 | 3.100 | 3.230 | 3.040 | 3.230 | 3,907 | +0.20(+6.60%) |
Oct 26, 2022 | 3.000 | 3.191 | 3.000 | 3.030 | 1,703 | -0.10(-3.35%) |
Oct 25, 2022 | 3.150 | 3.180 | 2.970 | 3.135 | 3,813 | -0.01(-0.16%) |
Oct 24, 2022 | 2.960 | 3.140 | 2.960 | 3.140 | 3,948 | +0.06(+1.95%) |
Oct 21, 2022 | 2.960 | 3.140 | 2.960 | 3.080 | 3,177 | +0.00(+0.00%) |
Oct 20, 2022 | 3.050 | 3.100 | 2.960 | 3.080 | 10,076 | -0.03(-0.96%) |
Oct 19, 2022 | 3.050 | 3.130 | 3.050 | 3.110 | 2,693 | -0.01(-0.32%) |
Oct 18, 2022 | 3.090 | 3.140 | 3.050 | 3.120 | 2,190 | -0.02(-0.64%) |
Oct 17, 2022 | 3.020 | 3.140 | 2.920 | 3.140 | 19,178 | +0.08(+2.61%) |
Oct 14, 2022 | 2.960 | 3.083 | 2.960 | 3.060 | 2,200 | -0.07(-2.24%) |
Oct 13, 2022 | 2.960 | 3.130 | 2.960 | 3.130 | 1,698 | +0.04(+1.29%) |
Oct 12, 2022 | 3.060 | 3.100 | 2.980 | 3.090 | 5,542 | +0.01(+0.32%) |
Oct 11, 2022 | 3.030 | 3.125 | 3.030 | 3.080 | 2,663 | -0.06(-1.91%) |
Oct 10, 2022 | 3.060 | 3.140 | 3.000 | 3.140 | 11,665 | +0.12(+3.97%) |
Oct 07, 2022 | 2.980 | 3.130 | 2.980 | 3.020 | 10,029 | -0.07(-2.25%) |
Oct 06, 2022 | 2.880 | 3.118 | 2.880 | 3.090 | 3,420 | -0.00(-0.02%) |
Oct 05, 2022 | 2.950 | 3.090 | 2.950 | 3.090 | 3,540 | +0.01(+0.32%) |
Oct 04, 2022 | 3.060 | 3.140 | 3.060 | 3.080 | 3,180 | +0.00(+0.16%) |
Oct 03, 2022 | 2.910 | 3.127 | 2.900 | 3.075 | 3,106 | -0.06(-2.07%) |
Sep 30, 2022 | 3.010 | 3.150 | 2.870 | 3.140 | 64,781 | +0.12(+3.97%) |
Sep 29, 2022 | 3.160 | 3.160 | 2.750 | 3.020 | 41,152 | -0.18(-5.55%) |
Sep 28, 2022 | 3.050 | 3.197 | 2.920 | 3.197 | 29,473 | +0.15(+4.84%) |
Sep 27, 2022 | 3.240 | 3.240 | 2.930 | 3.050 | 35,327 | -0.27(-8.13%) |
Sep 26, 2022 | 3.300 | 3.390 | 3.300 | 3.320 | 3,166 | -0.01(-0.30%) |
Sep 23, 2022 | 3.360 | 3.380 | 3.300 | 3.330 | 4,392 | -0.09(-2.63%) |
Sep 22, 2022 | 3.410 | 3.470 | 3.410 | 3.420 | 3,405 | +0.02(+0.59%) |
Sep 21, 2022 | 3.400 | 3.410 | 3.330 | 3.400 | 5,578 | -0.01(-0.29%) |
Sep 20, 2022 | 3.370 | 3.410 | 3.320 | 3.410 | 2,881 | +0.01(+0.29%) |
Sep 19, 2022 | 3.410 | 3.420 | 3.350 | 3.400 | 7,267 | -0.02(-0.58%) |
Sep 16, 2022 | 3.420 | 3.572 | 3.390 | 3.420 | 37,276 | -0.17(-4.74%) |
Sep 15, 2022 | 3.635 | 3.635 | 3.460 | 3.590 | 3,401 | -0.03(-0.83%) |
Sep 14, 2022 | 3.630 | 3.650 | 3.490 | 3.620 | 26,661 | -0.06(-1.63%) |
Sep 13, 2022 | 3.550 | 3.800 | 3.490 | 3.680 | 28,688 | -0.07(-1.87%) |
Sep 12, 2022 | 3.610 | 3.800 | 3.610 | 3.750 | 16,170 | +0.12(+3.31%) |
Sep 09, 2022 | 3.570 | 3.668 | 3.510 | 3.630 | 5,377 | -0.10(-2.68%) |
Sep 08, 2022 | 3.660 | 3.730 | 3.550 | 3.730 | 9,626 | +0.06(+1.77%) |
Sep 07, 2022 | 3.520 | 3.750 | 3.508 | 3.665 | 18,965 | -0.10(-2.79%) |
Sep 06, 2022 | 3.470 | 3.770 | 3.380 | 3.770 | 37,252 | +0.20(+5.53%) |
Sep 02, 2022 | 3.644 | 3.680 | 3.450 | 3.572 | 6,640 | -0.10(-2.66%) |
Sep 01, 2022 | 3.530 | 3.670 | 3.480 | 3.670 | 10,031 | +0.10(+2.80%) |
Aug 31, 2022 | 3.410 | 3.570 | 3.360 | 3.570 | 6,983 | +0.22(+6.50%) |
Aug 30, 2022 | 3.650 | 3.680 | 3.352 | 3.352 | 12,244 | -0.28(-7.66%) |
Aug 29, 2022 | 3.550 | 3.630 | 3.500 | 3.630 | 3,793 | +0.02(+0.55%) |
Aug 26, 2022 | 3.550 | 3.644 | 3.530 | 3.610 | 4,776 | +0.01(+0.28%) |
Aug 25, 2022 | 3.450 | 3.700 | 3.360 | 3.600 | 41,146 | +0.14(+4.05%) |
Aug 24, 2022 | 3.480 | 3.500 | 3.430 | 3.460 | 27,212 | -0.04(-1.14%) |
Aug 23, 2022 | 3.400 | 3.500 | 3.360 | 3.500 | 10,079 | +0.12(+3.55%) |
Aug 22, 2022 | 3.390 | 3.430 | 3.350 | 3.380 | 4,952 | -0.01(-0.29%) |
Aug 19, 2022 | 3.380 | 3.390 | 3.310 | 3.390 | 1,434 | +0.05(+1.50%) |
Aug 18, 2022 | 3.320 | 3.340 | 3.310 | 3.340 | 1,087 | -0.04(-1.33%) |
Aug 17, 2022 | 3.300 | 3.490 | 3.300 | 3.385 | 8,817 | +0.08(+2.58%) |
Aug 16, 2022 | 3.370 | 3.390 | 3.300 | 3.300 | 9,522 | -0.03(-0.89%) |
Aug 15, 2022 | 3.310 | 3.330 | 3.310 | 3.330 | 1,089 | +0.02(+0.60%) |
Aug 12, 2022 | 3.310 | 3.390 | 3.310 | 3.310 | 9,187 | -0.01(-0.30%) |
Aug 11, 2022 | 3.370 | 3.380 | 3.310 | 3.320 | 1,333 | +0.02(+0.61%) |
Aug 10, 2022 | 3.210 | 3.400 | 3.210 | 3.300 | 3,387 | +0.03(+0.92%) |
Aug 09, 2022 | 3.370 | 3.420 | 3.270 | 3.270 | 4,139 | +0.03(+0.93%) |
Aug 08, 2022 | 3.380 | 3.380 | 3.221 | 3.240 | 6,566 | -0.09(-2.73%) |
Aug 05, 2022 | 3.311 | 3.360 | 3.230 | 3.331 | 2,063 | -0.06(-1.75%) |
Aug 04, 2022 | 3.370 | 3.400 | 3.110 | 3.390 | 25,134 | +0.07(+2.11%) |
Aug 03, 2022 | 3.330 | 3.350 | 3.308 | 3.320 | 2,943 | +0.01(+0.30%) |
Aug 02, 2022 | 3.320 | 3.420 | 3.310 | 3.310 | 9,558 | +0.02(+0.60%) |