Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.550 | 3.670 | 3.530 | 3.620 | 808,285 | +0.05(+1.40%) |
Oct 28, 2022 | 3.630 | 3.650 | 3.520 | 3.570 | 556,011 | -0.05(-1.38%) |
Oct 27, 2022 | 3.560 | 3.680 | 3.560 | 3.620 | 1,097,570 | +0.06(+1.69%) |
Oct 26, 2022 | 3.450 | 3.570 | 3.400 | 3.560 | 838,735 | +0.14(+4.09%) |
Oct 25, 2022 | 3.370 | 3.440 | 3.360 | 3.420 | 460,266 | +0.04(+1.18%) |
Oct 24, 2022 | 3.410 | 3.430 | 3.350 | 3.380 | 343,841 | -0.04(-1.17%) |
Oct 21, 2022 | 3.290 | 3.420 | 3.270 | 3.420 | 412,920 | +0.13(+3.95%) |
Oct 20, 2022 | 3.320 | 3.360 | 3.260 | 3.290 | 330,358 | +0.01(+0.30%) |
Oct 19, 2022 | 3.190 | 3.320 | 3.190 | 3.280 | 559,847 | +0.06(+1.86%) |
Oct 18, 2022 | 3.080 | 3.220 | 3.080 | 3.220 | 324,217 | +0.15(+4.89%) |
Oct 17, 2022 | 3.100 | 3.140 | 3.050 | 3.070 | 554,191 | +0.03(+0.99%) |
Oct 14, 2022 | 3.160 | 3.210 | 3.040 | 3.040 | 1,250,935 | -0.15(-4.70%) |
Oct 13, 2022 | 3.050 | 3.220 | 3.010 | 3.190 | 836,810 | +0.09(+2.90%) |
Oct 12, 2022 | 3.060 | 3.110 | 3.010 | 3.100 | 299,864 | +0.03(+0.98%) |
Oct 11, 2022 | 3.040 | 3.230 | 3.000 | 3.070 | 473,126 | -0.06(-1.92%) |
Oct 07, 2022 | 3.130 | 0 | -0.13(-3.99%) | |||
Oct 06, 2022 | 3.210 | 3.320 | 3.200 | 3.260 | 473,073 | +0.04(+1.24%) |
Oct 05, 2022 | 3.100 | 3.230 | 3.040 | 3.220 | 478,934 | +0.09(+2.88%) |
Oct 04, 2022 | 3.180 | 3.240 | 3.120 | 3.130 | 507,065 | +0.05(+1.62%) |
Oct 03, 2022 | 2.980 | 3.180 | 2.980 | 3.080 | 686,902 | +0.21(+7.32%) |
Sep 30, 2022 | 2.890 | 2.960 | 2.830 | 2.870 | 565,275 | -0.03(-1.03%) |
Sep 29, 2022 | 2.910 | 2.930 | 2.820 | 2.900 | 488,630 | -0.04(-1.36%) |
Sep 28, 2022 | 2.820 | 2.940 | 2.770 | 2.940 | 667,476 | +0.12(+4.26%) |
Sep 27, 2022 | 2.710 | 2.860 | 2.700 | 2.820 | 1,047,975 | +0.13(+4.83%) |
Sep 26, 2022 | 2.690 | 2.810 | 2.660 | 2.690 | 1,106,421 | -0.03(-1.10%) |
Sep 23, 2022 | 2.980 | 2.980 | 2.700 | 2.720 | 1,445,949 | -0.37(-11.97%) |
Sep 22, 2022 | 3.190 | 3.250 | 3.080 | 3.090 | 657,714 | -0.07(-2.22%) |
Sep 21, 2022 | 3.250 | 3.300 | 3.150 | 3.160 | 1,864,125 | -0.08(-2.47%) |
Sep 20, 2022 | 3.300 | 3.310 | 3.200 | 3.240 | 1,139,614 | -0.06(-1.82%) |
Sep 19, 2022 | 3.250 | 3.320 | 3.250 | 3.300 | 613,777 | -0.04(-1.20%) |
Sep 16, 2022 | 3.430 | 3.450 | 3.310 | 3.340 | 1,578,089 | -0.11(-3.19%) |
Sep 15, 2022 | 3.470 | 3.500 | 3.430 | 3.450 | 1,766,756 | -0.06(-1.71%) |
Sep 14, 2022 | 3.500 | 3.570 | 3.480 | 3.510 | 522,253 | +0.04(+1.15%) |
Sep 13, 2022 | 3.460 | 3.540 | 3.440 | 3.470 | 634,455 | -0.03(-0.86%) |
Sep 12, 2022 | 3.620 | 3.620 | 3.500 | 3.500 | 638,689 | -0.05(-1.41%) |
Sep 09, 2022 | 3.520 | 3.610 | 3.500 | 3.550 | 702,374 | +0.13(+3.80%) |
Sep 08, 2022 | 3.350 | 3.440 | 3.330 | 3.420 | 4,558,958 | +0.05(+1.48%) |
Sep 07, 2022 | 3.410 | 3.450 | 3.290 | 3.370 | 1,355,991 | -0.11(-3.16%) |
Sep 06, 2022 | 3.430 | 3.500 | 3.380 | 3.480 | 1,452,977 | +0.05(+1.46%) |
Sep 02, 2022 | 3.430 | 0 | +0.13(+3.94%) | |||
Sep 01, 2022 | 3.410 | 3.420 | 3.270 | 3.300 | 830,247 | -0.17(-4.90%) |
Aug 31, 2022 | 3.460 | 3.570 | 3.420 | 3.470 | 531,714 | -0.04(-1.14%) |
Aug 30, 2022 | 3.600 | 3.600 | 3.480 | 3.510 | 1,496,745 | -0.14(-3.84%) |
Aug 29, 2022 | 3.560 | 3.700 | 3.560 | 3.650 | 532,199 | +0.06(+1.67%) |
Aug 26, 2022 | 3.630 | 3.690 | 3.580 | 3.590 | 604,691 | -0.06(-1.64%) |
Aug 25, 2022 | 3.670 | 3.730 | 3.620 | 3.650 | 389,044 | +0.01(+0.27%) |
Aug 24, 2022 | 3.580 | 3.680 | 3.580 | 3.640 | 502,105 | +0.05(+1.39%) |
Aug 23, 2022 | 3.550 | 3.660 | 3.550 | 3.590 | 712,485 | +0.08(+2.28%) |
Aug 22, 2022 | 3.480 | 3.570 | 3.440 | 3.510 | 544,355 | +0.01(+0.29%) |
Aug 19, 2022 | 3.580 | 3.590 | 3.490 | 3.500 | 687,930 | -0.12(-3.31%) |
Aug 18, 2022 | 3.490 | 3.640 | 3.490 | 3.620 | 586,692 | +0.15(+4.32%) |
Aug 17, 2022 | 3.470 | 3.560 | 3.460 | 3.470 | 535,363 | -0.02(-0.57%) |
Aug 16, 2022 | 3.510 | 3.580 | 3.450 | 3.490 | 561,411 | -0.02(-0.57%) |
Aug 15, 2022 | 3.510 | 3.530 | 3.390 | 3.510 | 413,693 | -0.09(-2.50%) |
Aug 12, 2022 | 3.600 | 3.600 | 3.520 | 3.600 | 292,971 | +0.01(+0.28%) |
Aug 11, 2022 | 3.540 | 3.630 | 3.530 | 3.590 | 374,348 | +0.07(+1.99%) |
Aug 10, 2022 | 3.500 | 3.540 | 3.410 | 3.520 | 542,615 | +0.04(+1.15%) |
Aug 09, 2022 | 3.530 | 3.570 | 3.420 | 3.480 | 802,776 | -0.02(-0.57%) |
Aug 08, 2022 | 3.430 | 3.520 | 3.380 | 3.500 | 600,461 | +0.09(+2.64%) |
Aug 05, 2022 | 3.320 | 3.490 | 3.300 | 3.410 | 441,396 | +0.05(+1.49%) |
Aug 04, 2022 | 3.520 | 3.530 | 3.350 | 3.360 | 648,376 | -0.16(-4.55%) |
Aug 03, 2022 | 3.610 | 3.680 | 3.470 | 3.520 | 951,697 | -0.06(-1.68%) |