Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.100 | 3.340 | 3.060 | 3.310 | 2,769,255 | +0.22(+7.12%) |
Oct 28, 2022 | 3.100 | 3.120 | 3.000 | 3.090 | 1,383,759 | +0.01(+0.32%) |
Oct 27, 2022 | 3.110 | 3.210 | 3.080 | 3.080 | 1,186,758 | -0.04(-1.28%) |
Oct 26, 2022 | 3.120 | 3.245 | 3.090 | 3.120 | 1,712,394 | -0.03(-0.95%) |
Oct 25, 2022 | 2.900 | 3.180 | 2.900 | 3.150 | 3,176,681 | +0.21(+7.14%) |
Oct 24, 2022 | 2.920 | 2.970 | 2.865 | 2.940 | 1,596,580 | +0.00(+0.00%) |
Oct 21, 2022 | 2.860 | 2.960 | 2.820 | 2.940 | 982,914 | +0.07(+2.44%) |
Oct 20, 2022 | 2.860 | 2.949 | 2.840 | 2.870 | 679,066 | +0.01(+0.35%) |
Oct 19, 2022 | 2.940 | 2.960 | 2.850 | 2.860 | 665,937 | -0.09(-3.05%) |
Oct 18, 2022 | 2.990 | 3.025 | 2.925 | 2.950 | 918,140 | +0.02(+0.68%) |
Oct 17, 2022 | 2.810 | 2.975 | 2.810 | 2.930 | 1,570,067 | +0.13(+4.64%) |
Oct 14, 2022 | 2.850 | 2.910 | 2.780 | 2.800 | 1,255,856 | -0.01(-0.36%) |
Oct 13, 2022 | 2.670 | 2.871 | 2.610 | 2.810 | 1,754,762 | +0.07(+2.55%) |
Oct 12, 2022 | 2.700 | 2.760 | 2.630 | 2.740 | 1,995,534 | +0.03(+1.11%) |
Oct 11, 2022 | 2.800 | 2.810 | 2.620 | 2.710 | 2,521,524 | -0.04(-1.45%) |
Oct 10, 2022 | 2.890 | 2.890 | 2.740 | 2.750 | 1,482,967 | -0.09(-3.17%) |
Oct 07, 2022 | 3.360 | 3.370 | 2.820 | 2.840 | 7,639,380 | -0.52(-15.48%) |
Oct 06, 2022 | 2.950 | 3.400 | 2.890 | 3.360 | 8,084,306 | +0.40(+13.51%) |
Oct 05, 2022 | 2.960 | 2.975 | 2.895 | 2.960 | 482,104 | -0.05(-1.66%) |
Oct 04, 2022 | 2.970 | 3.070 | 2.960 | 3.010 | 1,282,729 | +0.08(+2.73%) |
Oct 03, 2022 | 2.850 | 2.938 | 2.770 | 2.930 | 1,113,373 | +0.11(+3.90%) |
Sep 30, 2022 | 2.910 | 2.935 | 2.810 | 2.820 | 1,492,575 | -0.11(-3.75%) |
Sep 29, 2022 | 3.010 | 3.040 | 2.910 | 2.930 | 1,299,756 | -0.16(-5.18%) |
Sep 28, 2022 | 2.910 | 3.100 | 2.890 | 3.090 | 1,625,640 | +0.19(+6.55%) |
Sep 27, 2022 | 2.870 | 2.950 | 2.840 | 2.900 | 2,060,481 | +0.07(+2.47%) |
Sep 26, 2022 | 2.830 | 2.990 | 2.830 | 2.830 | 1,161,791 | -0.03(-1.05%) |
Sep 23, 2022 | 2.830 | 2.880 | 2.760 | 2.860 | 1,408,788 | +0.00(+0.00%) |
Sep 22, 2022 | 2.970 | 3.000 | 2.850 | 2.860 | 2,016,792 | -0.13(-4.35%) |
Sep 21, 2022 | 3.020 | 3.080 | 2.965 | 2.990 | 959,965 | -0.02(-0.66%) |
Sep 20, 2022 | 3.040 | 3.060 | 2.970 | 3.010 | 844,367 | -0.05(-1.63%) |
Sep 19, 2022 | 3.010 | 3.080 | 2.980 | 3.060 | 697,109 | +0.01(+0.33%) |
Sep 16, 2022 | 3.120 | 3.130 | 3.010 | 3.050 | 1,206,809 | -0.14(-4.39%) |
Sep 15, 2022 | 3.060 | 3.239 | 3.060 | 3.190 | 949,589 | +0.08(+2.57%) |
Sep 14, 2022 | 3.090 | 3.120 | 3.020 | 3.110 | 702,195 | +0.02(+0.65%) |
Sep 13, 2022 | 3.130 | 3.190 | 3.090 | 3.090 | 1,364,482 | -0.18(-5.50%) |
Sep 12, 2022 | 3.180 | 3.280 | 3.175 | 3.270 | 1,603,787 | +0.09(+2.83%) |
Sep 09, 2022 | 3.090 | 3.250 | 3.070 | 3.180 | 1,932,475 | +0.12(+3.92%) |
Sep 08, 2022 | 2.910 | 3.090 | 2.900 | 3.060 | 1,205,796 | +0.10(+3.38%) |
Sep 07, 2022 | 2.860 | 2.965 | 2.840 | 2.960 | 1,082,674 | +0.07(+2.42%) |
Sep 06, 2022 | 2.900 | 2.970 | 2.850 | 2.890 | 1,652,367 | -0.08(-2.69%) |
Sep 02, 2022 | 3.000 | 3.010 | 2.930 | 2.970 | 1,438,810 | +0.01(+0.34%) |
Sep 01, 2022 | 3.020 | 3.040 | 2.880 | 2.960 | 1,580,256 | -0.09(-2.95%) |
Aug 31, 2022 | 3.000 | 3.080 | 2.940 | 3.050 | 1,784,266 | +0.08(+2.69%) |
Aug 30, 2022 | 3.210 | 3.210 | 2.970 | 2.970 | 1,667,306 | -0.19(-6.01%) |
Aug 29, 2022 | 3.070 | 3.220 | 3.065 | 3.160 | 1,141,540 | +0.03(+0.96%) |
Aug 26, 2022 | 3.290 | 3.323 | 3.100 | 3.130 | 1,653,863 | -0.20(-6.01%) |
Aug 25, 2022 | 3.160 | 3.352 | 3.130 | 3.330 | 2,583,685 | +0.23(+7.42%) |
Aug 24, 2022 | 2.940 | 3.105 | 2.910 | 3.100 | 1,905,748 | +0.18(+6.16%) |
Aug 23, 2022 | 2.920 | 2.960 | 2.900 | 2.920 | 1,336,927 | +0.00(+0.00%) |
Aug 22, 2022 | 2.920 | 2.950 | 2.870 | 2.920 | 1,807,249 | -0.02(-0.68%) |
Aug 19, 2022 | 3.060 | 3.060 | 2.935 | 2.940 | 2,432,868 | -0.14(-4.55%) |
Aug 18, 2022 | 3.180 | 3.180 | 3.050 | 3.080 | 1,329,841 | -0.11(-3.45%) |
Aug 17, 2022 | 3.370 | 3.440 | 3.190 | 3.190 | 3,240,575 | -0.22(-6.45%) |
Aug 16, 2022 | 3.370 | 3.480 | 3.290 | 3.410 | 1,890,743 | +0.01(+0.29%) |
Aug 15, 2022 | 3.150 | 3.400 | 3.140 | 3.400 | 2,934,710 | +0.23(+7.26%) |
Aug 12, 2022 | 3.110 | 3.190 | 3.020 | 3.170 | 1,876,526 | +0.12(+3.93%) |
Aug 11, 2022 | 3.070 | 3.225 | 3.040 | 3.050 | 2,645,628 | +0.02(+0.66%) |
Aug 10, 2022 | 3.140 | 3.150 | 2.980 | 3.030 | 3,564,868 | -0.06(-1.94%) |
Aug 09, 2022 | 3.340 | 3.360 | 3.070 | 3.090 | 3,672,823 | -0.49(-13.69%) |
Aug 08, 2022 | 3.430 | 3.600 | 3.420 | 3.580 | 2,682,742 | +0.17(+4.99%) |
Aug 05, 2022 | 3.340 | 3.430 | 3.280 | 3.410 | 1,047,671 | -0.01(-0.29%) |
Aug 04, 2022 | 3.430 | 3.490 | 3.340 | 3.420 | 1,702,554 | +0.00(+0.00%) |
Aug 03, 2022 | 3.320 | 3.455 | 3.290 | 3.420 | 1,780,544 | +0.11(+3.32%) |
Aug 02, 2022 | 3.160 | 3.355 | 3.160 | 3.310 | 2,509,841 | +0.13(+4.09%) |