Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.010 | 3.050 | 2.992 | 3.045 | 2,047,813 | +0.04(+1.17%) |
Oct 28, 2022 | 2.957 | 3.010 | 2.957 | 3.010 | 1,520,114 | +0.11(+3.96%) |
Oct 27, 2022 | 2.904 | 2.939 | 2.886 | 2.895 | 1,777,912 | -0.04(-1.50%) |
Oct 26, 2022 | 2.913 | 2.939 | 2.904 | 2.939 | 2,132,912 | +0.03(+0.91%) |
Oct 25, 2022 | 2.825 | 2.966 | 2.825 | 2.913 | 3,472,215 | +0.07(+2.48%) |
Oct 24, 2022 | 2.842 | 2.860 | 2.820 | 2.842 | 2,032,131 | +0.02(+0.62%) |
Oct 21, 2022 | 2.798 | 2.833 | 2.789 | 2.825 | 1,482,988 | -0.03(-0.93%) |
Oct 20, 2022 | 2.833 | 2.886 | 2.825 | 2.851 | 1,905,776 | -0.07(-2.42%) |
Oct 19, 2022 | 2.913 | 2.931 | 2.904 | 2.922 | 2,199,570 | +0.01(+0.30%) |
Oct 18, 2022 | 2.904 | 2.922 | 2.886 | 2.913 | 2,780,038 | +0.04(+1.23%) |
Oct 17, 2022 | 2.860 | 2.882 | 2.851 | 2.878 | 1,724,753 | +0.07(+2.52%) |
Oct 14, 2022 | 2.825 | 2.833 | 2.781 | 2.807 | 2,369,235 | -0.02(-0.62%) |
Oct 13, 2022 | 2.736 | 2.825 | 2.736 | 2.825 | 2,355,319 | +0.04(+1.59%) |
Oct 12, 2022 | 2.781 | 2.789 | 2.763 | 2.781 | 2,064,666 | -0.03(-0.94%) |
Oct 11, 2022 | 2.825 | 2.842 | 2.794 | 2.807 | 2,169,879 | -0.01(-0.31%) |
Oct 10, 2022 | 2.842 | 2.851 | 2.816 | 2.816 | 2,227,190 | -0.04(-1.24%) |
Oct 07, 2022 | 2.851 | 2.867 | 2.825 | 2.851 | 1,792,077 | +0.00(+0.00%) |
Oct 06, 2022 | 2.895 | 2.904 | 2.851 | 2.851 | 1,538,932 | -0.07(-2.42%) |
Oct 05, 2022 | 2.922 | 2.948 | 2.895 | 2.922 | 1,766,530 | -0.11(-3.78%) |
Oct 04, 2022 | 3.001 | 3.054 | 3.001 | 3.037 | 2,449,710 | +0.06(+2.08%) |
Oct 03, 2022 | 2.948 | 2.992 | 2.931 | 2.975 | 2,163,285 | +0.11(+4.01%) |
Sep 30, 2022 | 2.860 | 2.895 | 2.860 | 2.860 | 2,524,833 | +0.00(+0.00%) |
Sep 29, 2022 | 2.851 | 2.869 | 2.816 | 2.860 | 3,543,551 | -0.08(-2.70%) |
Sep 28, 2022 | 2.869 | 2.957 | 2.860 | 2.939 | 2,624,541 | -0.02(-0.60%) |
Sep 27, 2022 | 2.966 | 2.992 | 2.935 | 2.957 | 3,650,105 | +0.00(+0.00%) |
Sep 26, 2022 | 2.992 | 3.018 | 2.948 | 2.957 | 2,742,388 | -0.12(-4.01%) |
Sep 23, 2022 | 3.098 | 3.107 | 3.063 | 3.081 | 1,693,140 | -0.07(-2.24%) |
Sep 22, 2022 | 3.187 | 3.195 | 3.151 | 3.151 | 1,625,526 | +0.00(+0.00%) |
Sep 21, 2022 | 3.195 | 3.204 | 3.125 | 3.151 | 2,330,393 | -0.14(-4.29%) |
Sep 20, 2022 | 3.337 | 3.337 | 3.292 | 3.292 | 1,857,493 | -0.10(-2.86%) |
Sep 19, 2022 | 3.354 | 3.398 | 3.354 | 3.390 | 1,424,319 | +0.01(+0.26%) |
Sep 16, 2022 | 3.354 | 3.398 | 3.337 | 3.381 | 1,551,016 | +0.02(+0.52%) |
Sep 15, 2022 | 3.407 | 3.423 | 3.363 | 3.363 | 1,954,512 | -0.04(-1.30%) |
Sep 14, 2022 | 3.416 | 3.443 | 3.407 | 3.407 | 1,712,875 | +0.02(+0.52%) |
Sep 13, 2022 | 3.469 | 3.491 | 3.385 | 3.390 | 2,348,249 | -0.09(-2.54%) |
Sep 12, 2022 | 3.469 | 3.513 | 3.469 | 3.478 | 2,088,527 | +0.04(+1.03%) |
Sep 09, 2022 | 3.451 | 3.460 | 3.429 | 3.443 | 1,222,801 | +0.07(+2.09%) |
Sep 08, 2022 | 3.390 | 3.415 | 3.354 | 3.372 | 2,408,205 | -0.11(-3.05%) |
Sep 07, 2022 | 3.478 | 3.495 | 3.460 | 3.478 | 2,200,526 | +0.00(+0.00%) |
Sep 06, 2022 | 3.531 | 3.540 | 3.478 | 3.478 | 1,837,263 | -0.10(-2.72%) |
Sep 02, 2022 | 3.610 | 3.653 | 3.575 | 3.575 | 1,421,494 | -0.04(-1.22%) |
Sep 01, 2022 | 3.610 | 3.619 | 3.584 | 3.619 | 1,911,849 | +0.02(+0.49%) |
Aug 31, 2022 | 3.619 | 3.646 | 3.593 | 3.601 | 1,645,766 | -0.02(-0.49%) |
Aug 30, 2022 | 3.654 | 3.654 | 3.601 | 3.619 | 1,645,549 | -0.02(-0.49%) |
Aug 29, 2022 | 3.637 | 3.654 | 3.619 | 3.637 | 1,518,956 | +0.03(+0.73%) |
Aug 26, 2022 | 3.672 | 3.681 | 3.610 | 3.610 | 1,693,701 | -0.07(-1.92%) |
Aug 25, 2022 | 3.663 | 3.690 | 3.654 | 3.681 | 1,025,712 | +0.02(+0.48%) |
Aug 24, 2022 | 3.672 | 3.681 | 3.646 | 3.663 | 1,721,179 | -0.06(-1.66%) |
Aug 23, 2022 | 3.751 | 3.769 | 3.707 | 3.725 | 2,054,634 | -0.02(-0.47%) |
Aug 22, 2022 | 3.769 | 3.769 | 3.734 | 3.743 | 2,855,534 | -0.02(-0.47%) |
Aug 19, 2022 | 3.787 | 3.787 | 3.751 | 3.760 | 1,301,652 | -0.06(-1.62%) |
Aug 18, 2022 | 3.857 | 3.857 | 3.798 | 3.822 | 1,709,663 | -0.01(-0.23%) |
Aug 17, 2022 | 3.849 | 3.857 | 3.822 | 3.831 | 1,353,343 | -0.08(-2.03%) |
Aug 16, 2022 | 3.893 | 3.937 | 3.893 | 3.910 | 2,156,057 | +0.08(+2.07%) |
Aug 15, 2022 | 3.857 | 3.866 | 3.813 | 3.831 | 1,594,936 | -0.08(-2.03%) |
Aug 12, 2022 | 3.902 | 3.915 | 3.875 | 3.910 | 1,578,367 | +0.00(+0.00%) |
Aug 11, 2022 | 3.946 | 3.950 | 3.910 | 3.910 | 881,864 | +0.01(+0.23%) |
Aug 10, 2022 | 3.928 | 3.935 | 3.884 | 3.902 | 1,284,184 | -0.02(-0.45%) |
Aug 09, 2022 | 3.910 | 3.946 | 3.893 | 3.919 | 2,019,114 | +0.05(+1.37%) |
Aug 08, 2022 | 3.893 | 3.902 | 3.849 | 3.866 | 2,565,169 | -0.04(-1.13%) |
Aug 05, 2022 | 3.884 | 3.915 | 3.875 | 3.910 | 1,535,990 | +0.09(+2.31%) |
Aug 04, 2022 | 3.813 | 3.831 | 3.790 | 3.822 | 2,242,871 | -0.02(-0.46%) |
Aug 03, 2022 | 3.849 | 3.857 | 3.822 | 3.840 | 1,571,579 | -0.04(-1.14%) |
Aug 02, 2022 | 3.910 | 3.924 | 3.866 | 3.884 | 1,529,194 | +0.02(+0.46%) |