Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.128 | 3.325 | 3.118 | 3.295 | 89,963 | +0.14(+4.38%) |
Oct 28, 2022 | 3.177 | 3.182 | 3.020 | 3.157 | 61,782 | -0.06(-1.84%) |
Oct 27, 2022 | 3.295 | 3.295 | 3.128 | 3.216 | 33,838 | -0.09(-2.69%) |
Oct 26, 2022 | 3.374 | 3.404 | 3.187 | 3.305 | 33,175 | +0.03(+0.90%) |
Oct 25, 2022 | 3.325 | 3.364 | 3.266 | 3.276 | 30,097 | -0.08(-2.50%) |
Oct 24, 2022 | 3.335 | 3.488 | 3.325 | 3.360 | 54,263 | +0.02(+0.74%) |
Oct 21, 2022 | 3.187 | 3.378 | 3.187 | 3.335 | 73,091 | +0.14(+4.32%) |
Oct 20, 2022 | 3.207 | 3.256 | 3.147 | 3.197 | 60,133 | +0.04(+1.25%) |
Oct 19, 2022 | 3.059 | 3.226 | 2.940 | 3.157 | 97,960 | +0.04(+1.27%) |
Oct 18, 2022 | 3.059 | 3.118 | 2.812 | 3.118 | 157,615 | +0.35(+12.46%) |
Oct 17, 2022 | 3.256 | 3.325 | 2.772 | 2.772 | 272,606 | -0.48(-14.85%) |
Oct 14, 2022 | 3.246 | 3.443 | 3.197 | 3.256 | 30,428 | +0.01(+0.30%) |
Oct 13, 2022 | 3.216 | 3.345 | 3.197 | 3.246 | 79,350 | -0.05(-1.50%) |
Oct 12, 2022 | 3.286 | 3.453 | 3.207 | 3.295 | 62,698 | -0.14(-4.02%) |
Oct 11, 2022 | 3.463 | 3.463 | 3.335 | 3.434 | 20,689 | -0.06(-1.83%) |
Oct 10, 2022 | 3.621 | 3.621 | 3.463 | 3.497 | 21,198 | -0.09(-2.62%) |
Oct 07, 2022 | 3.453 | 3.611 | 3.453 | 3.591 | 51,185 | +0.09(+2.54%) |
Oct 06, 2022 | 3.651 | 3.700 | 3.463 | 3.503 | 33,754 | -0.06(-1.66%) |
Oct 05, 2022 | 3.572 | 3.700 | 3.552 | 3.562 | 42,484 | -0.09(-2.43%) |
Oct 04, 2022 | 3.443 | 3.651 | 3.424 | 3.651 | 48,876 | +0.26(+7.56%) |
Oct 03, 2022 | 3.325 | 3.488 | 3.325 | 3.394 | 42,214 | +0.04(+1.18%) |
Sep 30, 2022 | 3.305 | 3.586 | 3.286 | 3.355 | 27,433 | +0.05(+1.49%) |
Sep 29, 2022 | 3.325 | 3.488 | 3.222 | 3.305 | 17,075 | -0.21(-5.90%) |
Sep 28, 2022 | 3.286 | 3.522 | 3.246 | 3.512 | 45,957 | +0.32(+9.88%) |
Sep 27, 2022 | 3.305 | 3.404 | 3.082 | 3.197 | 33,784 | -0.10(-3.14%) |
Sep 26, 2022 | 3.207 | 3.404 | 3.177 | 3.300 | 47,411 | -0.05(-1.62%) |
Sep 23, 2022 | 3.601 | 3.611 | 3.059 | 3.355 | 162,946 | -0.29(-7.86%) |
Sep 22, 2022 | 3.562 | 3.646 | 3.463 | 3.641 | 83,319 | -0.02(-0.54%) |
Sep 21, 2022 | 3.700 | 3.744 | 3.552 | 3.660 | 37,960 | +0.04(+1.09%) |
Sep 20, 2022 | 3.769 | 3.779 | 3.532 | 3.621 | 44,013 | -0.16(-4.18%) |
Sep 19, 2022 | 3.739 | 3.838 | 3.730 | 3.779 | 39,928 | -0.06(-1.54%) |
Sep 16, 2022 | 3.779 | 3.838 | 3.621 | 3.838 | 72,427 | +0.13(+3.46%) |
Sep 15, 2022 | 3.720 | 3.826 | 3.599 | 3.710 | 60,400 | -0.01(-0.27%) |
Sep 14, 2022 | 3.641 | 3.749 | 3.601 | 3.720 | 24,562 | +0.05(+1.34%) |
Sep 13, 2022 | 3.749 | 3.800 | 3.641 | 3.670 | 32,271 | -0.06(-1.59%) |
Sep 12, 2022 | 3.818 | 3.858 | 3.730 | 3.730 | 34,694 | -0.09(-2.33%) |
Sep 09, 2022 | 3.690 | 3.858 | 3.690 | 3.818 | 45,202 | +0.12(+3.20%) |
Sep 08, 2022 | 3.641 | 3.799 | 3.522 | 3.700 | 97,113 | +0.00(+0.13%) |
Sep 07, 2022 | 3.700 | 3.838 | 3.651 | 3.695 | 23,016 | -0.05(-1.45%) |
Sep 06, 2022 | 3.897 | 3.981 | 3.720 | 3.749 | 29,085 | -0.16(-4.04%) |
Sep 02, 2022 | 3.887 | 4.065 | 3.818 | 3.907 | 36,298 | +0.06(+1.54%) |
Sep 01, 2022 | 4.183 | 4.183 | 3.818 | 3.848 | 29,320 | -0.35(-8.24%) |
Aug 31, 2022 | 3.947 | 4.193 | 3.833 | 4.193 | 90,344 | +0.10(+2.41%) |
Aug 30, 2022 | 4.035 | 4.213 | 3.818 | 4.095 | 128,434 | +0.04(+0.97%) |
Aug 29, 2022 | 4.154 | 4.154 | 3.997 | 4.055 | 85,556 | +0.05(+1.23%) |
Aug 26, 2022 | 4.229 | 4.229 | 4.006 | 4.006 | 38,684 | -0.27(-6.24%) |
Aug 25, 2022 | 4.312 | 4.312 | 4.203 | 4.272 | 21,635 | -0.05(-1.14%) |
Aug 24, 2022 | 4.292 | 4.322 | 4.243 | 4.322 | 24,950 | +0.04(+0.92%) |
Aug 23, 2022 | 4.144 | 4.292 | 4.144 | 4.282 | 29,959 | +0.12(+2.84%) |
Aug 22, 2022 | 4.124 | 4.243 | 4.077 | 4.164 | 40,271 | -0.04(-0.94%) |
Aug 19, 2022 | 4.341 | 4.341 | 4.124 | 4.203 | 46,711 | -0.13(-2.96%) |
Aug 18, 2022 | 4.104 | 4.391 | 4.048 | 4.331 | 84,114 | +0.30(+7.34%) |
Aug 17, 2022 | 3.878 | 4.144 | 3.848 | 4.035 | 143,292 | +0.12(+3.02%) |
Aug 16, 2022 | 3.749 | 3.947 | 3.749 | 3.917 | 114,188 | +0.04(+1.02%) |
Aug 15, 2022 | 3.769 | 3.937 | 3.700 | 3.878 | 116,508 | +0.04(+1.03%) |
Aug 12, 2022 | 3.996 | 4.040 | 3.759 | 3.838 | 109,185 | -0.20(-4.89%) |
Aug 11, 2022 | 4.006 | 4.131 | 4.006 | 4.035 | 40,194 | -0.01(-0.24%) |
Aug 10, 2022 | 4.085 | 4.144 | 4.008 | 4.045 | 52,888 | -0.02(-0.49%) |
Aug 09, 2022 | 4.154 | 4.154 | 3.947 | 4.065 | 39,183 | -0.03(-0.72%) |
Aug 08, 2022 | 4.154 | 4.223 | 4.045 | 4.095 | 57,364 | -0.16(-3.71%) |
Aug 05, 2022 | 4.144 | 4.312 | 4.144 | 4.252 | 36,035 | +0.04(+0.94%) |
Aug 04, 2022 | 4.410 | 4.519 | 3.947 | 4.213 | 153,317 | -0.21(-4.79%) |
Aug 03, 2022 | 4.534 | 4.534 | 4.336 | 4.425 | 40,116 | -0.10(-2.18%) |
Aug 02, 2022 | 4.435 | 4.524 | 4.356 | 4.524 | 63,938 | +0.12(+2.68%) |