Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.270 | 3.290 | 3.230 | 3.260 | 155,714 | +0.08(+2.52%) |
Oct 28, 2022 | 3.160 | 3.190 | 3.140 | 3.180 | 686,382 | -0.01(-0.31%) |
Oct 27, 2022 | 3.225 | 3.276 | 3.190 | 3.190 | 67,261 | +0.01(+0.31%) |
Oct 26, 2022 | 3.230 | 3.240 | 3.180 | 3.180 | 119,910 | -0.02(-0.50%) |
Oct 25, 2022 | 3.150 | 3.210 | 3.150 | 3.196 | 162,669 | +0.09(+2.77%) |
Oct 24, 2022 | 3.140 | 3.148 | 3.090 | 3.110 | 41,012 | -0.04(-1.21%) |
Oct 21, 2022 | 3.090 | 3.148 | 3.060 | 3.148 | 54,460 | -0.02(-0.69%) |
Oct 20, 2022 | 3.190 | 3.215 | 3.160 | 3.170 | 51,129 | -0.02(-0.47%) |
Oct 19, 2022 | 3.220 | 3.250 | 3.160 | 3.185 | 30,630 | -0.06(-1.92%) |
Oct 18, 2022 | 3.297 | 3.315 | 3.230 | 3.248 | 92,121 | +0.05(+1.48%) |
Oct 17, 2022 | 3.180 | 3.220 | 3.180 | 3.200 | 71,690 | +0.17(+5.61%) |
Oct 14, 2022 | 3.150 | 3.150 | 3.030 | 3.030 | 42,280 | -0.10(-3.04%) |
Oct 13, 2022 | 2.990 | 3.140 | 2.990 | 3.125 | 142,500 | +0.17(+5.93%) |
Oct 12, 2022 | 2.930 | 2.970 | 2.910 | 2.950 | 52,879 | -0.02(-0.84%) |
Oct 11, 2022 | 3.020 | 3.030 | 2.950 | 2.975 | 70,622 | -0.05(-1.82%) |
Oct 10, 2022 | 3.040 | 3.040 | 2.990 | 3.030 | 24,939 | +0.00(+0.00%) |
Oct 07, 2022 | 3.040 | 3.050 | 2.990 | 3.030 | 40,089 | -0.05(-1.62%) |
Oct 06, 2022 | 3.110 | 3.110 | 3.070 | 3.080 | 59,834 | -0.05(-1.60%) |
Oct 05, 2022 | 3.085 | 3.160 | 3.070 | 3.130 | 138,055 | -0.04(-1.11%) |
Oct 04, 2022 | 3.130 | 3.175 | 3.130 | 3.165 | 215,361 | +0.13(+4.35%) |
Oct 03, 2022 | 2.990 | 3.050 | 2.970 | 3.033 | 67,107 | +0.08(+2.81%) |
Sep 30, 2022 | 3.000 | 3.046 | 2.950 | 2.950 | 376,987 | -0.10(-3.28%) |
Sep 29, 2022 | 3.070 | 3.070 | 3.000 | 3.050 | 255,565 | -0.18(-5.57%) |
Sep 28, 2022 | 3.110 | 3.230 | 3.080 | 3.230 | 130,314 | +0.08(+2.70%) |
Sep 27, 2022 | 3.210 | 3.222 | 3.120 | 3.145 | 239,530 | +0.00(+0.00%) |
Sep 26, 2022 | 3.160 | 3.210 | 3.120 | 3.145 | 116,151 | -0.02(-0.79%) |
Sep 23, 2022 | 3.180 | 3.200 | 3.130 | 3.170 | 408,258 | -0.10(-2.91%) |
Sep 22, 2022 | 3.300 | 3.300 | 3.230 | 3.265 | 274,911 | -0.06(-1.95%) |
Sep 21, 2022 | 3.395 | 3.420 | 3.330 | 3.330 | 117,613 | -0.14(-4.03%) |
Sep 20, 2022 | 3.400 | 3.470 | 3.400 | 3.470 | 155,465 | -0.06(-1.84%) |
Sep 19, 2022 | 3.461 | 3.535 | 3.450 | 3.535 | 224,625 | +0.06(+1.58%) |
Sep 16, 2022 | 3.450 | 3.500 | 3.420 | 3.480 | 363,684 | -0.02(-0.57%) |
Sep 15, 2022 | 3.520 | 3.580 | 3.490 | 3.500 | 73,714 | +0.01(+0.29%) |
Sep 14, 2022 | 3.460 | 3.530 | 3.450 | 3.490 | 123,057 | +0.01(+0.29%) |
Sep 13, 2022 | 3.560 | 3.575 | 3.470 | 3.480 | 124,130 | -0.17(-4.53%) |
Sep 12, 2022 | 3.670 | 3.710 | 3.640 | 3.645 | 207,114 | +0.10(+2.96%) |
Sep 09, 2022 | 3.520 | 3.560 | 3.510 | 3.540 | 1,415,640 | +0.08(+2.32%) |
Sep 08, 2022 | 3.420 | 3.500 | 3.410 | 3.460 | 557,665 | +0.02(+0.73%) |
Sep 07, 2022 | 3.390 | 3.450 | 3.380 | 3.435 | 6,737,217 | -0.07(-2.05%) |
Sep 06, 2022 | 3.575 | 3.615 | 3.500 | 3.507 | 206,592 | -0.11(-3.12%) |
Sep 02, 2022 | 3.730 | 3.760 | 3.610 | 3.620 | 115,348 | -0.02(-0.55%) |
Sep 01, 2022 | 3.610 | 3.650 | 3.570 | 3.640 | 68,626 | -0.04(-1.17%) |
Aug 31, 2022 | 3.730 | 3.740 | 3.680 | 3.683 | 45,785 | +0.02(+0.63%) |
Aug 30, 2022 | 3.740 | 3.760 | 3.660 | 3.660 | 66,784 | -0.04(-1.16%) |
Aug 29, 2022 | 3.700 | 3.720 | 3.680 | 3.703 | 89,465 | +0.06(+1.73%) |
Aug 26, 2022 | 3.750 | 3.750 | 3.630 | 3.640 | 197,805 | -0.17(-4.46%) |
Aug 25, 2022 | 3.750 | 3.830 | 3.750 | 3.810 | 261,256 | +0.07(+1.87%) |
Aug 24, 2022 | 3.740 | 3.790 | 3.740 | 3.740 | 281,226 | -0.03(-0.80%) |
Aug 23, 2022 | 3.790 | 3.810 | 3.770 | 3.770 | 86,152 | +0.00(+0.00%) |
Aug 22, 2022 | 3.790 | 3.810 | 3.750 | 3.770 | 252,649 | -0.12(-3.15%) |
Aug 19, 2022 | 3.930 | 3.930 | 3.870 | 3.893 | 215,592 | -0.12(-2.93%) |
Aug 18, 2022 | 4.020 | 4.030 | 4.000 | 4.010 | 147,471 | -0.12(-2.91%) |
Aug 17, 2022 | 4.110 | 4.150 | 4.090 | 4.130 | 117,146 | -0.03(-0.73%) |
Aug 16, 2022 | 4.120 | 4.170 | 4.110 | 4.160 | 168,289 | -0.04(-0.94%) |
Aug 15, 2022 | 4.180 | 4.210 | 4.160 | 4.200 | 769,489 | -0.08(-1.87%) |
Aug 12, 2022 | 4.240 | 4.340 | 4.235 | 4.280 | 131,056 | +0.00(+0.00%) |
Aug 11, 2022 | 4.330 | 4.340 | 4.260 | 4.280 | 431,591 | +0.05(+1.18%) |
Aug 10, 2022 | 4.270 | 4.280 | 4.190 | 4.230 | 257,748 | +0.08(+1.93%) |
Aug 09, 2022 | 4.220 | 4.231 | 4.130 | 4.150 | 658,322 | +0.19(+4.80%) |
Aug 08, 2022 | 3.950 | 4.020 | 3.950 | 3.960 | 509,719 | +0.09(+2.33%) |
Aug 05, 2022 | 3.820 | 3.880 | 3.810 | 3.870 | 227,456 | +0.00(+0.00%) |
Aug 04, 2022 | 3.849 | 3.885 | 3.830 | 3.870 | 317,375 | +0.05(+1.31%) |
Aug 03, 2022 | 3.791 | 3.820 | 3.760 | 3.820 | 223,276 | +0.08(+2.14%) |
Aug 02, 2022 | 3.750 | 3.790 | 3.730 | 3.740 | 152,749 | +0.03(+0.81%) |