Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.210 | 3.430 | 3.210 | 3.280 | 13,668 | +0.06(+1.86%) |
Oct 28, 2022 | 3.410 | 3.522 | 3.210 | 3.220 | 15,085 | -0.22(-6.40%) |
Oct 27, 2022 | 3.540 | 3.660 | 3.430 | 3.440 | 5,951 | -0.09(-2.55%) |
Oct 26, 2022 | 3.520 | 3.600 | 3.490 | 3.530 | 9,875 | -0.01(-0.28%) |
Oct 25, 2022 | 3.590 | 3.684 | 3.421 | 3.540 | 11,204 | -0.03(-0.75%) |
Oct 24, 2022 | 3.480 | 3.570 | 3.389 | 3.567 | 6,376 | +0.09(+2.49%) |
Oct 21, 2022 | 3.550 | 3.670 | 3.340 | 3.480 | 9,829 | +0.00(+0.00%) |
Oct 20, 2022 | 3.680 | 3.730 | 3.381 | 3.480 | 36,559 | -0.20(-5.43%) |
Oct 19, 2022 | 3.220 | 3.680 | 3.150 | 3.680 | 65,518 | +0.32(+9.52%) |
Oct 18, 2022 | 3.300 | 3.370 | 3.220 | 3.360 | 2,469 | +0.10(+3.07%) |
Oct 17, 2022 | 3.237 | 3.270 | 3.237 | 3.260 | 1,665 | +0.05(+1.42%) |
Oct 14, 2022 | 3.200 | 3.450 | 3.040 | 3.215 | 33,009 | +0.17(+5.74%) |
Oct 13, 2022 | 3.030 | 3.200 | 3.030 | 3.040 | 3,270 | -0.07(-2.25%) |
Oct 12, 2022 | 3.070 | 3.207 | 3.020 | 3.110 | 4,265 | -0.09(-2.81%) |
Oct 11, 2022 | 3.080 | 3.240 | 3.080 | 3.200 | 2,960 | +0.06(+1.91%) |
Oct 10, 2022 | 3.100 | 3.170 | 3.010 | 3.140 | 13,227 | +0.05(+1.62%) |
Oct 07, 2022 | 3.230 | 3.230 | 3.041 | 3.090 | 9,798 | -0.07(-2.22%) |
Oct 06, 2022 | 3.320 | 3.320 | 3.080 | 3.160 | 8,870 | -0.02(-0.63%) |
Oct 05, 2022 | 3.090 | 3.220 | 3.050 | 3.180 | 7,625 | +0.09(+2.91%) |
Oct 04, 2022 | 3.000 | 3.150 | 3.000 | 3.090 | 6,859 | +0.06(+1.85%) |
Oct 03, 2022 | 2.940 | 3.045 | 2.940 | 3.034 | 7,868 | +0.08(+2.84%) |
Sep 30, 2022 | 2.920 | 3.060 | 2.920 | 2.950 | 8,282 | -0.01(-0.34%) |
Sep 29, 2022 | 2.950 | 3.040 | 2.950 | 2.960 | 8,103 | -0.11(-3.58%) |
Sep 28, 2022 | 2.930 | 3.070 | 2.950 | 3.070 | 15,466 | +0.12(+4.07%) |
Sep 27, 2022 | 3.126 | 3.142 | 2.950 | 2.950 | 18,097 | -0.06(-1.99%) |
Sep 26, 2022 | 2.980 | 3.130 | 2.960 | 3.010 | 34,895 | +0.04(+1.35%) |
Sep 23, 2022 | 2.950 | 3.060 | 2.950 | 2.970 | 51,777 | +0.00(+0.00%) |
Sep 22, 2022 | 3.050 | 3.140 | 2.970 | 2.970 | 56,640 | -0.04(-1.33%) |
Sep 21, 2022 | 3.070 | 3.160 | 3.000 | 3.010 | 39,575 | -0.06(-1.95%) |
Sep 20, 2022 | 3.220 | 3.280 | 3.070 | 3.070 | 62,808 | -0.14(-4.36%) |
Sep 19, 2022 | 3.200 | 3.350 | 3.200 | 3.210 | 9,053 | -0.03(-0.93%) |
Sep 16, 2022 | 3.340 | 3.530 | 3.240 | 3.240 | 71,544 | -0.10(-2.99%) |
Sep 15, 2022 | 3.510 | 3.700 | 3.310 | 3.340 | 122,304 | -0.28(-7.73%) |
Sep 14, 2022 | 3.510 | 4.500 | 3.260 | 3.620 | 575,205 | +0.30(+9.04%) |
Sep 13, 2022 | 3.500 | 3.500 | 3.320 | 3.320 | 9,606 | -0.12(-3.49%) |
Sep 12, 2022 | 3.472 | 3.490 | 3.340 | 3.440 | 14,498 | +0.06(+1.78%) |
Sep 09, 2022 | 3.400 | 3.530 | 3.300 | 3.380 | 55,336 | +0.05(+1.50%) |
Sep 08, 2022 | 3.350 | 3.400 | 3.200 | 3.330 | 49,667 | +0.01(+0.30%) |
Sep 07, 2022 | 3.210 | 3.350 | 3.150 | 3.320 | 87,225 | +0.11(+3.43%) |
Sep 06, 2022 | 3.260 | 3.300 | 3.152 | 3.210 | 34,656 | +0.00(+0.00%) |
Sep 02, 2022 | 3.260 | 3.440 | 3.180 | 3.210 | 67,161 | -0.08(-2.43%) |
Sep 01, 2022 | 3.270 | 3.330 | 3.160 | 3.290 | 11,929 | +0.05(+1.54%) |
Aug 31, 2022 | 3.190 | 3.303 | 3.190 | 3.240 | 17,355 | +0.06(+1.89%) |
Aug 30, 2022 | 3.400 | 3.500 | 3.168 | 3.180 | 100,924 | -0.22(-6.47%) |
Aug 29, 2022 | 3.480 | 3.760 | 3.318 | 3.400 | 155,445 | -0.16(-4.60%) |
Aug 26, 2022 | 3.610 | 3.770 | 3.510 | 3.564 | 36,759 | -0.11(-2.89%) |
Aug 25, 2022 | 3.930 | 3.930 | 3.660 | 3.670 | 56,303 | -0.32(-8.02%) |
Aug 24, 2022 | 4.180 | 4.180 | 3.890 | 3.990 | 34,405 | -0.20(-4.77%) |
Aug 23, 2022 | 4.010 | 4.300 | 4.010 | 4.190 | 57,112 | +0.17(+4.23%) |
Aug 22, 2022 | 4.110 | 4.415 | 3.950 | 4.020 | 86,052 | -0.51(-11.26%) |
Aug 19, 2022 | 4.390 | 5.990 | 4.310 | 4.530 | 1,425,873 | -0.05(-1.09%) |
Aug 18, 2022 | 4.330 | 4.880 | 3.980 | 4.580 | 262,885 | +0.33(+7.76%) |
Aug 17, 2022 | 4.030 | 4.630 | 4.027 | 4.250 | 157,438 | +0.16(+3.91%) |
Aug 16, 2022 | 4.200 | 4.400 | 3.920 | 4.090 | 112,249 | -0.31(-7.05%) |
Aug 15, 2022 | 4.200 | 5.120 | 3.870 | 4.400 | 436,627 | +0.10(+2.33%) |
Aug 12, 2022 | 4.550 | 4.980 | 4.250 | 4.300 | 373,609 | -0.90(-17.31%) |
Aug 11, 2022 | 4.150 | 7.200 | 4.000 | 5.200 | 3,870,339 | +0.98(+23.08%) |
Aug 10, 2022 | 5.150 | 5.420 | 4.080 | 4.225 | 483,386 | -1.57(-27.03%) |
Aug 09, 2022 | 6.100 | 6.700 | 5.100 | 5.790 | 1,205,876 | -2.09(-26.52%) |
Aug 08, 2022 | 11.12 | 12.09 | 7.510 | 7.880 | 11,399,547 | +3.10(+64.85%) |
Aug 05, 2022 | 3.320 | 5.990 | 3.150 | 4.780 | 985,943 | +1.61(+50.75%) |
Aug 04, 2022 | 3.120 | 3.171 | 3.120 | 3.171 | 1,263 | +0.06(+1.96%) |
Aug 03, 2022 | 3.240 | 3.440 | 3.060 | 3.110 | 11,477 | -0.34(-9.86%) |
Aug 02, 2022 | 3.380 | 3.830 | 3.310 | 3.450 | 35,135 | +0.20(+6.00%) |