Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.950 | 3.006 | 2.850 | 3.000 | 83,906 | +0.03(+1.01%) |
Oct 28, 2022 | 3.000 | 3.047 | 2.970 | 2.970 | 34,476 | -0.03(-1.00%) |
Oct 27, 2022 | 3.120 | 3.120 | 2.970 | 3.000 | 49,567 | -0.10(-3.23%) |
Oct 26, 2022 | 3.010 | 3.110 | 2.990 | 3.100 | 44,093 | +0.06(+1.97%) |
Oct 25, 2022 | 2.980 | 3.050 | 2.940 | 3.040 | 43,586 | +0.10(+3.40%) |
Oct 24, 2022 | 2.900 | 2.990 | 2.870 | 2.940 | 66,923 | +0.08(+2.80%) |
Oct 21, 2022 | 2.880 | 2.920 | 2.850 | 2.860 | 44,771 | -0.04(-1.38%) |
Oct 20, 2022 | 2.960 | 2.960 | 2.860 | 2.900 | 61,955 | -0.01(-0.34%) |
Oct 19, 2022 | 2.970 | 2.980 | 2.850 | 2.910 | 66,484 | -0.06(-2.02%) |
Oct 18, 2022 | 3.030 | 3.090 | 2.920 | 2.970 | 56,259 | -0.04(-1.33%) |
Oct 17, 2022 | 3.000 | 3.100 | 2.910 | 3.010 | 78,288 | +0.11(+3.79%) |
Oct 14, 2022 | 3.000 | 3.220 | 2.900 | 2.900 | 60,506 | -0.09(-3.01%) |
Oct 13, 2022 | 2.970 | 3.040 | 2.860 | 2.990 | 47,642 | +0.03(+1.01%) |
Oct 12, 2022 | 2.890 | 2.980 | 2.810 | 2.960 | 68,673 | +0.12(+4.23%) |
Oct 11, 2022 | 2.890 | 2.890 | 2.760 | 2.840 | 70,574 | -0.04(-1.39%) |
Oct 10, 2022 | 2.900 | 2.990 | 2.760 | 2.880 | 46,680 | -0.02(-0.69%) |
Oct 07, 2022 | 2.760 | 2.926 | 2.760 | 2.900 | 40,788 | +0.11(+3.94%) |
Oct 06, 2022 | 2.900 | 2.910 | 2.780 | 2.790 | 41,991 | -0.13(-4.45%) |
Oct 05, 2022 | 2.860 | 2.920 | 2.770 | 2.920 | 45,803 | +0.02(+0.69%) |
Oct 04, 2022 | 2.950 | 3.030 | 2.840 | 2.900 | 65,284 | -0.06(-2.03%) |
Oct 03, 2022 | 2.870 | 3.070 | 2.700 | 2.960 | 85,005 | +0.08(+2.78%) |
Sep 30, 2022 | 3.070 | 3.070 | 2.820 | 2.880 | 47,715 | -0.19(-6.19%) |
Sep 29, 2022 | 3.010 | 3.130 | 2.929 | 3.070 | 77,366 | +0.08(+2.68%) |
Sep 28, 2022 | 2.840 | 3.000 | 2.810 | 2.990 | 70,001 | +0.24(+8.73%) |
Sep 27, 2022 | 2.710 | 2.870 | 2.680 | 2.750 | 127,936 | +0.01(+0.36%) |
Sep 26, 2022 | 2.820 | 2.930 | 2.710 | 2.740 | 110,892 | -0.29(-9.57%) |
Sep 23, 2022 | 3.170 | 3.170 | 2.870 | 3.030 | 274,572 | -0.24(-7.34%) |
Sep 22, 2022 | 3.360 | 3.360 | 3.231 | 3.270 | 44,086 | -0.09(-2.68%) |
Sep 21, 2022 | 3.450 | 3.470 | 3.340 | 3.360 | 45,016 | -0.04(-1.18%) |
Sep 20, 2022 | 3.310 | 3.500 | 3.210 | 3.400 | 83,682 | +0.14(+4.29%) |
Sep 19, 2022 | 3.260 | 3.312 | 3.150 | 3.260 | 132,357 | -0.11(-3.26%) |
Sep 16, 2022 | 3.390 | 3.420 | 3.290 | 3.370 | 52,916 | -0.05(-1.46%) |
Sep 15, 2022 | 3.660 | 3.660 | 3.380 | 3.420 | 69,493 | -0.15(-4.20%) |
Sep 14, 2022 | 3.700 | 3.750 | 3.530 | 3.570 | 78,848 | -0.10(-2.72%) |
Sep 13, 2022 | 3.670 | 3.710 | 3.580 | 3.670 | 57,299 | -0.01(-0.27%) |
Sep 12, 2022 | 3.660 | 3.765 | 3.610 | 3.680 | 99,173 | +0.16(+4.55%) |
Sep 09, 2022 | 3.580 | 3.680 | 3.370 | 3.520 | 98,130 | -0.01(-0.28%) |
Sep 08, 2022 | 3.420 | 3.560 | 3.330 | 3.530 | 71,565 | +0.04(+1.15%) |
Sep 07, 2022 | 3.660 | 3.710 | 3.300 | 3.490 | 180,547 | -0.17(-4.64%) |
Sep 06, 2022 | 3.740 | 3.873 | 3.660 | 3.660 | 102,521 | -0.12(-3.17%) |
Sep 02, 2022 | 3.720 | 3.780 | 3.660 | 3.780 | 80,314 | +0.09(+2.44%) |
Sep 01, 2022 | 3.850 | 3.850 | 3.610 | 3.690 | 83,370 | -0.18(-4.65%) |
Aug 31, 2022 | 3.820 | 3.880 | 3.810 | 3.870 | 37,100 | -0.04(-1.02%) |
Aug 30, 2022 | 4.060 | 4.060 | 3.750 | 3.910 | 106,262 | -0.13(-3.22%) |
Aug 29, 2022 | 4.020 | 4.130 | 3.880 | 4.040 | 136,853 | +0.09(+2.28%) |
Aug 26, 2022 | 3.920 | 3.950 | 3.750 | 3.950 | 111,960 | +0.00(+0.00%) |
Aug 25, 2022 | 4.250 | 4.258 | 3.730 | 3.950 | 316,953 | -0.21(-5.05%) |
Aug 24, 2022 | 3.850 | 4.160 | 3.800 | 4.160 | 300,750 | +0.46(+12.43%) |
Aug 23, 2022 | 3.650 | 3.840 | 3.544 | 3.700 | 341,883 | +0.21(+6.02%) |
Aug 22, 2022 | 3.350 | 3.620 | 3.300 | 3.490 | 254,191 | +0.24(+7.38%) |
Aug 19, 2022 | 3.320 | 3.350 | 3.230 | 3.250 | 40,523 | -0.02(-0.61%) |
Aug 18, 2022 | 3.390 | 3.390 | 3.270 | 3.270 | 31,461 | -0.07(-2.10%) |
Aug 17, 2022 | 3.410 | 3.410 | 3.270 | 3.340 | 53,195 | -0.01(-0.30%) |
Aug 16, 2022 | 3.220 | 3.360 | 3.204 | 3.350 | 88,168 | +0.18(+5.68%) |
Aug 15, 2022 | 3.250 | 3.350 | 3.150 | 3.170 | 129,863 | -0.11(-3.35%) |
Aug 12, 2022 | 3.350 | 3.360 | 3.250 | 3.280 | 45,099 | -0.08(-2.38%) |
Aug 11, 2022 | 3.400 | 3.400 | 3.260 | 3.360 | 47,881 | +0.09(+2.75%) |
Aug 10, 2022 | 3.370 | 3.400 | 3.250 | 3.270 | 72,865 | -0.05(-1.51%) |
Aug 09, 2022 | 3.240 | 3.400 | 3.240 | 3.320 | 35,197 | +0.11(+3.43%) |
Aug 08, 2022 | 3.210 | 3.380 | 3.210 | 3.210 | 41,505 | +0.00(+0.00%) |
Aug 05, 2022 | 3.260 | 3.382 | 3.210 | 3.210 | 32,748 | -0.06(-1.83%) |
Aug 04, 2022 | 3.400 | 3.420 | 3.260 | 3.270 | 35,247 | -0.13(-3.82%) |
Aug 03, 2022 | 3.390 | 3.461 | 3.250 | 3.400 | 49,250 | +0.00(+0.00%) |
Aug 02, 2022 | 3.410 | 3.670 | 3.350 | 3.400 | 148,691 | -0.05(-1.45%) |