Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.230 | 3.280 | 3.190 | 3.220 | 4,616 | -0.06(-1.79%) |
Oct 28, 2022 | 3.302 | 3.302 | 3.140 | 3.279 | 4,731 | -0.06(-1.84%) |
Oct 27, 2022 | 3.320 | 3.350 | 3.281 | 3.340 | 8,848 | +0.02(+0.60%) |
Oct 26, 2022 | 3.190 | 3.338 | 3.180 | 3.320 | 9,671 | +0.04(+1.22%) |
Oct 25, 2022 | 2.960 | 3.350 | 2.960 | 3.280 | 23,127 | -0.06(-1.80%) |
Oct 24, 2022 | 3.200 | 3.340 | 3.200 | 3.340 | 26,369 | +0.19(+6.03%) |
Oct 21, 2022 | 3.190 | 3.220 | 3.135 | 3.150 | 2,925 | -0.06(-1.87%) |
Oct 20, 2022 | 3.105 | 3.301 | 3.105 | 3.210 | 23,406 | +0.10(+3.22%) |
Oct 19, 2022 | 3.120 | 3.260 | 3.110 | 3.110 | 9,236 | +0.00(+0.00%) |
Oct 18, 2022 | 3.150 | 3.220 | 3.080 | 3.110 | 19,463 | +0.01(+0.32%) |
Oct 17, 2022 | 3.150 | 3.150 | 3.069 | 3.100 | 5,347 | +0.00(+0.00%) |
Oct 14, 2022 | 3.202 | 3.202 | 3.050 | 3.100 | 17,341 | +0.00(+0.00%) |
Oct 13, 2022 | 3.110 | 3.160 | 3.100 | 3.100 | 5,627 | -0.03(-0.96%) |
Oct 12, 2022 | 3.130 | 3.200 | 3.100 | 3.130 | 8,118 | -0.03(-0.95%) |
Oct 11, 2022 | 3.250 | 3.340 | 3.100 | 3.160 | 28,926 | -0.14(-4.24%) |
Oct 10, 2022 | 3.130 | 3.400 | 3.120 | 3.300 | 25,839 | +0.10(+3.12%) |
Oct 07, 2022 | 3.200 | 3.200 | 3.150 | 3.200 | 11,434 | +0.00(+0.00%) |
Oct 06, 2022 | 3.230 | 3.230 | 3.200 | 3.200 | 4,284 | -0.03(-0.93%) |
Oct 05, 2022 | 3.280 | 3.289 | 3.230 | 3.230 | 5,075 | -0.06(-1.82%) |
Oct 04, 2022 | 3.270 | 3.400 | 3.270 | 3.290 | 6,711 | +0.02(+0.61%) |
Oct 03, 2022 | 3.200 | 3.270 | 3.150 | 3.270 | 13,535 | +0.07(+2.19%) |
Sep 30, 2022 | 3.230 | 3.400 | 3.180 | 3.200 | 14,435 | -0.04(-1.23%) |
Sep 29, 2022 | 3.240 | 3.290 | 3.131 | 3.240 | 12,045 | -0.04(-1.22%) |
Sep 28, 2022 | 3.400 | 3.400 | 3.271 | 3.280 | 12,056 | +0.06(+1.86%) |
Sep 27, 2022 | 3.250 | 3.250 | 3.195 | 3.220 | 11,276 | -0.02(-0.62%) |
Sep 26, 2022 | 3.300 | 3.300 | 3.220 | 3.240 | 6,152 | -0.05(-1.52%) |
Sep 23, 2022 | 3.330 | 3.330 | 3.250 | 3.290 | 20,412 | -0.08(-2.37%) |
Sep 22, 2022 | 3.350 | 3.390 | 3.340 | 3.370 | 26,267 | -0.03(-0.88%) |
Sep 21, 2022 | 3.480 | 3.480 | 3.330 | 3.400 | 24,469 | -0.05(-1.45%) |
Sep 20, 2022 | 3.430 | 3.500 | 3.390 | 3.450 | 14,795 | +0.06(+1.77%) |
Sep 19, 2022 | 3.400 | 3.400 | 3.311 | 3.390 | 15,125 | -0.06(-1.74%) |
Sep 16, 2022 | 3.470 | 3.470 | 3.430 | 3.450 | 45,085 | -0.07(-1.99%) |
Sep 15, 2022 | 3.480 | 3.680 | 3.480 | 3.520 | 10,080 | +0.03(+0.86%) |
Sep 14, 2022 | 3.510 | 3.540 | 3.490 | 3.490 | 19,891 | -0.05(-1.41%) |
Sep 13, 2022 | 3.570 | 3.570 | 3.515 | 3.540 | 25,030 | -0.08(-2.21%) |
Sep 12, 2022 | 3.670 | 3.690 | 3.540 | 3.620 | 20,202 | -0.07(-1.90%) |
Sep 09, 2022 | 3.680 | 3.700 | 3.620 | 3.690 | 29,232 | -0.01(-0.27%) |
Sep 08, 2022 | 3.650 | 3.740 | 3.650 | 3.700 | 19,095 | +0.05(+1.37%) |
Sep 07, 2022 | 3.690 | 3.691 | 3.631 | 3.650 | 9,519 | -0.06(-1.62%) |
Sep 06, 2022 | 3.730 | 3.780 | 3.700 | 3.710 | 21,739 | -0.04(-1.07%) |
Sep 02, 2022 | 3.730 | 3.790 | 3.720 | 3.750 | 10,460 | +0.00(+0.00%) |
Sep 01, 2022 | 4.000 | 4.000 | 3.735 | 3.750 | 25,414 | -0.17(-4.34%) |
Aug 31, 2022 | 3.920 | 3.950 | 3.920 | 3.920 | 10,660 | -0.04(-0.88%) |
Aug 30, 2022 | 3.960 | 3.980 | 3.930 | 3.955 | 18,879 | -0.02(-0.38%) |
Aug 29, 2022 | 3.970 | 4.017 | 3.960 | 3.970 | 4,314 | -0.06(-1.49%) |
Aug 26, 2022 | 4.033 | 4.033 | 3.936 | 4.030 | 11,319 | +0.03(+0.75%) |
Aug 25, 2022 | 3.930 | 4.040 | 3.920 | 4.000 | 35,917 | +0.00(+0.00%) |
Aug 24, 2022 | 3.930 | 4.000 | 3.930 | 4.000 | 11,972 | +0.02(+0.50%) |
Aug 23, 2022 | 3.960 | 4.000 | 3.930 | 3.980 | 27,434 | -0.02(-0.38%) |
Aug 22, 2022 | 3.990 | 4.022 | 3.940 | 3.995 | 32,738 | +0.04(+1.01%) |
Aug 19, 2022 | 3.940 | 3.970 | 3.936 | 3.955 | 7,811 | +0.00(+0.13%) |
Aug 18, 2022 | 3.990 | 3.990 | 3.945 | 3.950 | 9,442 | -0.02(-0.50%) |
Aug 17, 2022 | 3.990 | 4.000 | 3.960 | 3.970 | 20,868 | +0.00(+0.00%) |
Aug 16, 2022 | 3.980 | 4.000 | 3.960 | 3.970 | 10,077 | -0.03(-0.75%) |
Aug 15, 2022 | 4.090 | 4.111 | 3.960 | 4.000 | 18,053 | -0.10(-2.44%) |
Aug 12, 2022 | 3.930 | 4.100 | 3.920 | 4.100 | 28,891 | +0.15(+3.80%) |
Aug 11, 2022 | 4.080 | 4.130 | 3.916 | 3.950 | 35,494 | -0.08(-1.99%) |
Aug 10, 2022 | 4.000 | 4.105 | 3.920 | 4.030 | 25,385 | +0.06(+1.51%) |
Aug 09, 2022 | 4.020 | 4.020 | 3.960 | 3.970 | 25,418 | -0.01(-0.25%) |
Aug 08, 2022 | 4.080 | 4.080 | 3.959 | 3.980 | 30,393 | -0.05(-1.12%) |
Aug 05, 2022 | 4.190 | 4.190 | 3.960 | 4.025 | 28,127 | -0.15(-3.71%) |
Aug 04, 2022 | 3.960 | 4.180 | 3.910 | 4.180 | 14,481 | +0.26(+6.63%) |
Aug 03, 2022 | 3.890 | 3.980 | 3.860 | 3.920 | 9,630 | +0.01(+0.26%) |
Aug 02, 2022 | 3.870 | 3.920 | 3.870 | 3.910 | 10,567 | +0.00(+0.00%) |