Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.490 | 3.500 | 3.380 | 3.500 | 6,891 | +0.12(+3.55%) |
Oct 28, 2022 | 3.500 | 3.500 | 3.310 | 3.380 | 16,332 | +0.06(+1.71%) |
Oct 27, 2022 | 3.366 | 3.366 | 3.323 | 3.323 | 304 | +0.02(+0.46%) |
Oct 26, 2022 | 3.270 | 3.308 | 3.220 | 3.308 | 83,737 | +0.01(+0.24%) |
Oct 25, 2022 | 3.290 | 3.330 | 3.290 | 3.300 | 4,899 | -0.02(-0.73%) |
Oct 24, 2022 | 3.490 | 3.490 | 3.318 | 3.324 | 8,165 | +0.03(+1.05%) |
Oct 21, 2022 | 3.380 | 3.391 | 3.290 | 3.290 | 2,513 | -0.17(-4.78%) |
Oct 20, 2022 | 3.380 | 3.500 | 3.340 | 3.455 | 13,667 | +0.06(+1.89%) |
Oct 19, 2022 | 3.466 | 3.510 | 3.370 | 3.391 | 58,879 | +0.05(+1.60%) |
Oct 18, 2022 | 3.300 | 3.395 | 3.300 | 3.338 | 13,280 | +0.01(+0.38%) |
Oct 17, 2022 | 3.400 | 3.445 | 3.286 | 3.325 | 7,307 | -0.08(-2.35%) |
Oct 14, 2022 | 3.311 | 3.461 | 3.280 | 3.405 | 17,202 | +0.03(+0.87%) |
Oct 13, 2022 | 3.340 | 3.405 | 3.280 | 3.376 | 11,551 | +0.12(+3.54%) |
Oct 12, 2022 | 3.170 | 3.349 | 3.170 | 3.260 | 5,997 | -0.01(-0.31%) |
Oct 11, 2022 | 3.270 | 3.440 | 3.120 | 3.270 | 24,379 | -0.09(-2.68%) |
Oct 10, 2022 | 3.230 | 3.390 | 3.030 | 3.360 | 17,969 | -0.05(-1.47%) |
Oct 07, 2022 | 3.270 | 3.520 | 3.175 | 3.410 | 100,810 | +0.30(+9.64%) |
Oct 06, 2022 | 3.040 | 3.270 | 3.028 | 3.110 | 9,244 | -0.03(-1.08%) |
Oct 05, 2022 | 3.250 | 3.260 | 3.030 | 3.144 | 5,860 | +0.08(+2.74%) |
Oct 04, 2022 | 3.040 | 3.220 | 2.970 | 3.060 | 20,244 | -0.14(-4.37%) |
Oct 03, 2022 | 3.250 | 3.440 | 3.100 | 3.200 | 49,056 | -0.10(-3.03%) |
Sep 30, 2022 | 3.370 | 3.390 | 3.210 | 3.300 | 12,917 | -0.13(-3.79%) |
Sep 29, 2022 | 3.420 | 3.430 | 3.365 | 3.430 | 6,188 | +0.15(+4.57%) |
Sep 28, 2022 | 3.470 | 3.470 | 3.270 | 3.280 | 25,742 | -0.16(-4.65%) |
Sep 27, 2022 | 3.400 | 3.470 | 3.200 | 3.440 | 37,544 | +0.01(+0.35%) |
Sep 26, 2022 | 3.370 | 3.470 | 3.310 | 3.428 | 28,512 | +0.12(+3.56%) |
Sep 23, 2022 | 3.320 | 3.470 | 3.300 | 3.310 | 63,797 | +0.13(+4.09%) |
Sep 22, 2022 | 3.180 | 3.300 | 3.180 | 3.180 | 52,659 | -0.02(-0.66%) |
Sep 21, 2022 | 3.410 | 3.410 | 3.200 | 3.201 | 98,011 | -0.21(-6.17%) |
Sep 20, 2022 | 3.450 | 3.470 | 3.320 | 3.412 | 67,135 | +0.12(+3.70%) |
Sep 19, 2022 | 3.260 | 3.320 | 3.203 | 3.290 | 11,985 | +0.04(+1.08%) |
Sep 16, 2022 | 3.260 | 3.290 | 3.220 | 3.255 | 122,561 | +0.01(+0.31%) |
Sep 15, 2022 | 3.160 | 3.255 | 3.160 | 3.245 | 6,436 | +0.12(+4.01%) |
Sep 14, 2022 | 3.100 | 3.121 | 3.085 | 3.120 | 8,887 | +0.02(+0.81%) |
Sep 13, 2022 | 3.080 | 3.095 | 3.080 | 3.095 | 3,854 | +0.08(+2.65%) |
Sep 12, 2022 | 3.011 | 3.020 | 2.980 | 3.015 | 16,385 | -0.03(-0.99%) |
Sep 09, 2022 | 3.050 | 3.050 | 3.040 | 3.045 | 8,308 | -0.03(-1.11%) |
Sep 08, 2022 | 3.060 | 3.080 | 3.060 | 3.079 | 3,929 | +0.04(+1.29%) |
Sep 07, 2022 | 3.110 | 3.110 | 3.030 | 3.040 | 7,421 | -0.06(-1.94%) |
Sep 06, 2022 | 3.110 | 3.110 | 3.090 | 3.100 | 15,396 | +0.02(+0.81%) |
Sep 02, 2022 | 3.055 | 3.080 | 3.050 | 3.075 | 8,348 | -0.05(-1.60%) |
Sep 01, 2022 | 3.126 | 3.140 | 3.101 | 3.125 | 13,488 | +0.06(+2.12%) |
Aug 31, 2022 | 3.040 | 3.110 | 3.027 | 3.060 | 46,016 | +0.05(+1.66%) |
Aug 30, 2022 | 3.000 | 3.029 | 2.996 | 3.010 | 4,623 | +0.03(+1.01%) |
Aug 29, 2022 | 2.969 | 2.989 | 2.961 | 2.980 | 6,332 | +0.00(+0.00%) |
Aug 26, 2022 | 2.980 | 2.980 | 2.980 | 2.980 | 110 | +0.07(+2.41%) |
Aug 25, 2022 | 2.920 | 2.920 | 2.905 | 2.910 | 9,713 | -0.02(-0.68%) |
Aug 24, 2022 | 2.929 | 2.930 | 2.920 | 2.930 | 2,826 | -0.01(-0.34%) |
Aug 23, 2022 | 2.941 | 2.969 | 2.921 | 2.940 | 5,276 | -0.04(-1.18%) |
Aug 22, 2022 | 2.990 | 2.990 | 2.970 | 2.975 | 7,927 | +0.04(+1.54%) |
Aug 19, 2022 | 2.938 | 2.959 | 2.930 | 2.930 | 3,787 | +0.03(+0.86%) |
Aug 18, 2022 | 2.880 | 2.950 | 2.880 | 2.905 | 4,686 | -0.02(-0.68%) |
Aug 17, 2022 | 2.870 | 2.990 | 2.861 | 2.925 | 2,471 | +0.08(+2.81%) |
Aug 16, 2022 | 2.860 | 2.860 | 2.845 | 2.845 | 4,068 | -0.00(-0.18%) |
Aug 15, 2022 | 2.810 | 2.950 | 2.810 | 2.850 | 5,918 | +0.10(+3.64%) |
Aug 12, 2022 | 2.780 | 2.780 | 2.730 | 2.750 | 5,230 | -0.06(-2.14%) |
Aug 11, 2022 | 2.770 | 2.835 | 2.760 | 2.810 | 1,988 | +0.00(+0.00%) |
Aug 10, 2022 | 2.760 | 2.810 | 2.750 | 2.810 | 10,246 | +0.04(+1.26%) |
Aug 09, 2022 | 2.790 | 2.790 | 2.740 | 2.775 | 1,155 | -0.02(-0.89%) |
Aug 08, 2022 | 2.800 | 2.800 | 2.800 | 2.800 | 1,426 | -0.04(-1.41%) |
Aug 05, 2022 | 2.840 | 2.850 | 2.830 | 2.840 | 8,228 | +0.07(+2.53%) |
Aug 04, 2022 | 2.800 | 2.820 | 2.770 | 2.770 | 4,301 | -0.11(-3.78%) |
Aug 03, 2022 | 2.920 | 2.920 | 2.860 | 2.879 | 2,220 | -0.01(-0.42%) |
Aug 02, 2022 | 2.800 | 2.891 | 2.800 | 2.891 | 3,575 | +0.02(+0.84%) |