Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.810 | 3.810 | 3.500 | 3.680 | 47,512 | -0.12(-3.16%) |
Oct 28, 2022 | 3.640 | 3.850 | 3.590 | 3.800 | 91,146 | +0.21(+5.85%) |
Oct 27, 2022 | 3.480 | 3.650 | 3.453 | 3.590 | 56,581 | +0.12(+3.46%) |
Oct 26, 2022 | 3.400 | 3.480 | 3.300 | 3.470 | 30,804 | +0.10(+2.97%) |
Oct 25, 2022 | 3.100 | 3.400 | 3.020 | 3.370 | 77,625 | +0.27(+8.71%) |
Oct 24, 2022 | 3.130 | 3.130 | 3.000 | 3.100 | 25,857 | +0.02(+0.65%) |
Oct 21, 2022 | 3.000 | 3.150 | 3.000 | 3.080 | 19,971 | +0.06(+1.99%) |
Oct 20, 2022 | 3.020 | 3.070 | 3.000 | 3.020 | 37,025 | -0.08(-2.58%) |
Oct 19, 2022 | 3.062 | 3.220 | 3.062 | 3.100 | 23,915 | -0.02(-0.64%) |
Oct 18, 2022 | 2.940 | 3.125 | 2.940 | 3.120 | 40,452 | +0.11(+3.65%) |
Oct 17, 2022 | 3.065 | 3.079 | 2.941 | 3.010 | 16,335 | +0.02(+0.67%) |
Oct 14, 2022 | 3.090 | 3.108 | 2.770 | 2.990 | 40,003 | -0.10(-3.24%) |
Oct 13, 2022 | 2.980 | 3.110 | 2.970 | 3.090 | 19,979 | +0.08(+2.66%) |
Oct 12, 2022 | 3.050 | 3.110 | 2.930 | 3.010 | 21,047 | +0.03(+1.01%) |
Oct 11, 2022 | 2.880 | 3.086 | 2.820 | 2.980 | 13,195 | +0.03(+1.02%) |
Oct 10, 2022 | 2.980 | 3.101 | 2.895 | 2.950 | 17,346 | -0.06(-1.99%) |
Oct 07, 2022 | 2.990 | 3.050 | 2.700 | 3.010 | 41,094 | -0.08(-2.59%) |
Oct 06, 2022 | 3.100 | 3.105 | 3.040 | 3.090 | 11,759 | +0.02(+0.65%) |
Oct 05, 2022 | 2.990 | 3.100 | 2.910 | 3.070 | 35,987 | +0.17(+5.86%) |
Oct 04, 2022 | 2.780 | 3.017 | 2.750 | 2.900 | 39,507 | +0.22(+8.21%) |
Oct 03, 2022 | 2.560 | 2.680 | 2.560 | 2.680 | 22,933 | +0.12(+4.69%) |
Sep 30, 2022 | 2.610 | 2.750 | 2.510 | 2.560 | 26,629 | -0.16(-5.88%) |
Sep 29, 2022 | 2.760 | 2.832 | 2.518 | 2.720 | 26,330 | +0.13(+5.02%) |
Sep 28, 2022 | 2.510 | 2.630 | 2.460 | 2.590 | 11,388 | +0.05(+1.97%) |
Sep 27, 2022 | 2.770 | 2.790 | 2.510 | 2.540 | 27,193 | -0.21(-7.64%) |
Sep 26, 2022 | 2.800 | 2.842 | 2.630 | 2.750 | 37,979 | -0.02(-0.76%) |
Sep 23, 2022 | 3.070 | 3.070 | 2.670 | 2.771 | 92,049 | +0.13(+4.92%) |
Sep 22, 2022 | 2.940 | 3.060 | 2.410 | 2.641 | 95,165 | -0.23(-7.98%) |
Sep 21, 2022 | 2.870 | 2.900 | 2.800 | 2.870 | 13,705 | -0.03(-1.03%) |
Sep 20, 2022 | 3.140 | 3.140 | 2.813 | 2.900 | 25,535 | -0.24(-7.64%) |
Sep 19, 2022 | 3.190 | 3.220 | 3.090 | 3.140 | 19,428 | -0.08(-2.48%) |
Sep 16, 2022 | 3.330 | 3.380 | 3.200 | 3.220 | 54,401 | -0.17(-5.01%) |
Sep 15, 2022 | 3.270 | 3.440 | 3.250 | 3.390 | 63,230 | +0.16(+4.95%) |
Sep 14, 2022 | 3.130 | 3.329 | 3.000 | 3.230 | 76,124 | +0.11(+3.53%) |
Sep 13, 2022 | 3.000 | 3.130 | 2.930 | 3.120 | 44,935 | +0.01(+0.32%) |
Sep 12, 2022 | 3.000 | 3.140 | 2.870 | 3.110 | 96,434 | +0.19(+6.51%) |
Sep 09, 2022 | 2.998 | 2.998 | 2.870 | 2.920 | 33,823 | +0.09(+3.18%) |
Sep 08, 2022 | 2.710 | 2.929 | 2.710 | 2.830 | 21,671 | +0.05(+1.80%) |
Sep 07, 2022 | 2.770 | 2.834 | 2.710 | 2.780 | 29,547 | +0.06(+2.21%) |
Sep 06, 2022 | 2.700 | 2.757 | 2.520 | 2.720 | 30,620 | +0.20(+7.94%) |
Sep 02, 2022 | 2.620 | 2.790 | 2.420 | 2.520 | 26,593 | +0.17(+7.23%) |
Sep 01, 2022 | 2.370 | 2.570 | 2.340 | 2.350 | 39,732 | -0.14(-5.62%) |
Aug 31, 2022 | 2.590 | 2.675 | 2.210 | 2.490 | 55,826 | -0.05(-1.97%) |
Aug 30, 2022 | 2.670 | 2.966 | 2.520 | 2.540 | 32,899 | -0.07(-2.68%) |
Aug 29, 2022 | 2.670 | 2.878 | 2.560 | 2.610 | 14,492 | -0.09(-3.33%) |
Aug 26, 2022 | 2.770 | 2.770 | 2.650 | 2.700 | 5,462 | -0.08(-2.88%) |
Aug 25, 2022 | 2.840 | 2.960 | 2.720 | 2.780 | 29,981 | +0.03(+1.09%) |
Aug 24, 2022 | 2.790 | 2.800 | 2.607 | 2.750 | 34,085 | -0.01(-0.36%) |
Aug 23, 2022 | 2.540 | 2.980 | 2.540 | 2.760 | 36,309 | +0.19(+7.39%) |
Aug 22, 2022 | 2.630 | 2.630 | 2.520 | 2.570 | 16,330 | -0.18(-6.55%) |
Aug 19, 2022 | 2.930 | 2.930 | 2.610 | 2.750 | 38,674 | -0.23(-7.72%) |
Aug 18, 2022 | 2.920 | 3.210 | 2.910 | 2.980 | 14,683 | +0.03(+1.02%) |
Aug 17, 2022 | 3.000 | 3.031 | 2.850 | 2.950 | 12,551 | -0.02(-0.67%) |
Aug 16, 2022 | 2.920 | 3.030 | 2.780 | 2.970 | 58,716 | +0.06(+2.06%) |
Aug 15, 2022 | 3.090 | 3.090 | 2.910 | 2.910 | 28,811 | -0.04(-1.36%) |
Aug 12, 2022 | 3.010 | 3.318 | 2.881 | 2.950 | 58,292 | +0.05(+1.72%) |
Aug 11, 2022 | 2.920 | 2.955 | 2.860 | 2.900 | 23,843 | -0.02(-0.68%) |
Aug 10, 2022 | 2.880 | 3.000 | 2.805 | 2.920 | 38,739 | +0.01(+0.34%) |
Aug 09, 2022 | 3.180 | 3.200 | 2.870 | 2.910 | 43,017 | -0.25(-7.91%) |
Aug 08, 2022 | 3.180 | 3.330 | 3.110 | 3.160 | 19,124 | -0.03(-0.94%) |
Aug 05, 2022 | 3.200 | 3.266 | 3.100 | 3.190 | 16,509 | -0.08(-2.45%) |
Aug 04, 2022 | 3.190 | 3.420 | 3.178 | 3.270 | 23,795 | +0.08(+2.51%) |
Aug 03, 2022 | 3.130 | 3.320 | 2.860 | 3.190 | 73,318 | -0.08(-2.45%) |
Aug 02, 2022 | 2.860 | 3.430 | 2.780 | 3.270 | 109,520 | +0.43(+15.14%) |