Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.550 | 2.684 | 2.550 | 2.570 | 12,542 | +0.03(+1.18%) |
Oct 28, 2022 | 2.950 | 2.958 | 2.510 | 2.540 | 36,043 | -0.43(-14.48%) |
Oct 27, 2022 | 3.050 | 3.050 | 2.933 | 2.970 | 4,330 | -0.16(-5.08%) |
Oct 26, 2022 | 2.930 | 3.129 | 2.930 | 3.129 | 937 | +0.20(+6.80%) |
Oct 25, 2022 | 3.005 | 3.092 | 2.930 | 2.930 | 6,328 | -0.09(-2.98%) |
Oct 24, 2022 | 3.000 | 3.080 | 2.924 | 3.020 | 9,929 | -0.02(-0.66%) |
Oct 21, 2022 | 3.030 | 3.123 | 3.020 | 3.040 | 7,198 | +0.01(+0.33%) |
Oct 20, 2022 | 3.030 | 3.170 | 3.020 | 3.030 | 6,782 | +0.00(+0.00%) |
Oct 19, 2022 | 3.150 | 3.152 | 3.020 | 3.030 | 7,210 | -0.10(-3.19%) |
Oct 18, 2022 | 3.070 | 3.300 | 3.060 | 3.130 | 18,943 | +0.02(+0.71%) |
Oct 17, 2022 | 3.100 | 3.129 | 3.030 | 3.108 | 4,837 | +0.06(+1.90%) |
Oct 14, 2022 | 3.166 | 3.190 | 2.970 | 3.050 | 6,557 | -0.10(-3.17%) |
Oct 13, 2022 | 3.080 | 3.160 | 2.900 | 3.150 | 37,035 | +0.01(+0.32%) |
Oct 12, 2022 | 3.130 | 3.200 | 3.040 | 3.140 | 22,348 | +0.02(+0.64%) |
Oct 11, 2022 | 3.170 | 3.213 | 3.080 | 3.120 | 7,617 | -0.02(-0.64%) |
Oct 10, 2022 | 3.196 | 3.196 | 3.110 | 3.140 | 5,732 | -0.04(-1.26%) |
Oct 07, 2022 | 3.130 | 3.243 | 3.130 | 3.180 | 7,359 | +0.01(+0.32%) |
Oct 06, 2022 | 3.165 | 3.300 | 3.104 | 3.170 | 22,212 | +0.05(+1.60%) |
Oct 05, 2022 | 3.150 | 3.175 | 3.097 | 3.120 | 7,216 | -0.02(-0.64%) |
Oct 04, 2022 | 3.130 | 3.200 | 3.080 | 3.140 | 34,096 | -0.01(-0.32%) |
Oct 03, 2022 | 3.200 | 3.205 | 3.070 | 3.150 | 2,928 | +0.08(+2.61%) |
Sep 30, 2022 | 3.120 | 3.230 | 3.070 | 3.070 | 8,476 | -0.03(-0.97%) |
Sep 29, 2022 | 3.160 | 3.180 | 3.070 | 3.100 | 9,069 | -0.12(-3.73%) |
Sep 28, 2022 | 3.220 | 3.230 | 3.190 | 3.220 | 2,172 | +0.03(+0.94%) |
Sep 27, 2022 | 3.210 | 3.212 | 3.088 | 3.190 | 3,714 | +0.12(+3.91%) |
Sep 26, 2022 | 3.150 | 3.310 | 3.070 | 3.070 | 13,892 | -0.13(-4.06%) |
Sep 23, 2022 | 3.310 | 3.470 | 3.110 | 3.200 | 20,318 | -0.11(-3.32%) |
Sep 22, 2022 | 3.580 | 3.610 | 3.260 | 3.310 | 18,314 | -0.29(-8.06%) |
Sep 21, 2022 | 3.650 | 3.690 | 3.600 | 3.600 | 5,612 | -0.06(-1.64%) |
Sep 20, 2022 | 3.510 | 3.660 | 3.513 | 3.660 | 9,219 | -0.08(-2.14%) |
Sep 19, 2022 | 3.820 | 3.820 | 3.520 | 3.740 | 15,636 | +0.22(+6.25%) |
Sep 16, 2022 | 3.560 | 3.693 | 3.478 | 3.520 | 14,998 | -0.18(-4.86%) |
Sep 15, 2022 | 3.530 | 3.800 | 3.530 | 3.700 | 13,085 | +0.07(+1.93%) |
Sep 14, 2022 | 3.560 | 3.730 | 3.530 | 3.630 | 18,958 | +0.05(+1.40%) |
Sep 13, 2022 | 3.730 | 3.790 | 3.470 | 3.580 | 13,472 | -0.18(-4.79%) |
Sep 12, 2022 | 3.780 | 3.880 | 3.610 | 3.760 | 42,189 | +0.06(+1.62%) |
Sep 09, 2022 | 3.360 | 3.830 | 3.360 | 3.700 | 96,234 | +0.27(+7.87%) |
Sep 08, 2022 | 3.430 | 3.470 | 3.290 | 3.430 | 17,682 | +0.09(+2.69%) |
Sep 07, 2022 | 3.330 | 3.420 | 3.092 | 3.340 | 16,222 | +0.04(+1.21%) |
Sep 06, 2022 | 3.440 | 3.530 | 3.300 | 3.300 | 38,550 | -0.16(-4.62%) |
Sep 02, 2022 | 3.710 | 3.710 | 3.430 | 3.460 | 34,999 | -0.14(-3.89%) |
Sep 01, 2022 | 3.570 | 4.050 | 3.450 | 3.600 | 350,281 | -0.12(-3.23%) |
Aug 31, 2022 | 3.660 | 3.750 | 3.600 | 3.720 | 30,898 | +0.10(+2.76%) |
Aug 30, 2022 | 3.730 | 3.730 | 3.560 | 3.620 | 39,414 | -0.05(-1.36%) |
Aug 29, 2022 | 3.390 | 3.750 | 3.300 | 3.670 | 63,204 | +0.23(+6.69%) |
Aug 26, 2022 | 3.440 | 3.530 | 3.300 | 3.440 | 39,474 | +0.06(+1.78%) |
Aug 25, 2022 | 3.170 | 3.530 | 3.150 | 3.380 | 164,002 | +0.15(+4.64%) |
Aug 24, 2022 | 3.220 | 3.350 | 3.036 | 3.230 | 93,991 | -0.05(-1.52%) |
Aug 23, 2022 | 3.300 | 3.470 | 3.170 | 3.280 | 181,622 | +0.02(+0.61%) |
Aug 22, 2022 | 3.410 | 3.449 | 3.250 | 3.260 | 58,223 | -0.23(-6.59%) |
Aug 19, 2022 | 3.800 | 3.830 | 3.435 | 3.490 | 88,685 | -0.31(-8.16%) |
Aug 18, 2022 | 3.870 | 3.978 | 3.680 | 3.800 | 59,200 | -0.13(-3.31%) |
Aug 17, 2022 | 3.860 | 4.030 | 3.800 | 3.930 | 80,367 | -0.01(-0.25%) |
Aug 16, 2022 | 3.700 | 3.970 | 3.650 | 3.940 | 111,395 | +0.18(+4.79%) |
Aug 15, 2022 | 3.730 | 3.800 | 3.540 | 3.760 | 98,708 | +0.06(+1.62%) |
Aug 12, 2022 | 3.700 | 3.800 | 3.625 | 3.700 | 53,461 | -0.02(-0.54%) |
Aug 11, 2022 | 3.850 | 4.050 | 3.640 | 3.720 | 68,358 | -0.15(-3.88%) |
Aug 10, 2022 | 3.660 | 4.060 | 3.520 | 3.870 | 216,697 | +0.21(+5.74%) |
Aug 09, 2022 | 4.170 | 4.170 | 3.550 | 3.660 | 337,348 | -0.56(-13.27%) |
Aug 08, 2022 | 4.250 | 4.540 | 4.030 | 4.220 | 520,571 | -0.13(-2.99%) |
Aug 05, 2022 | 3.990 | 6.440 | 3.740 | 4.350 | 11,394,311 | +0.67(+18.21%) |
Aug 04, 2022 | 3.580 | 4.910 | 3.530 | 3.680 | 6,343,235 | +0.48(+15.00%) |
Aug 03, 2022 | 3.220 | 3.380 | 3.160 | 3.200 | 118,204 | +0.00(+0.00%) |
Aug 02, 2022 | 3.240 | 3.420 | 3.120 | 3.200 | 115,087 | -0.06(-1.84%) |