Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.050 | 3.300 | 3.050 | 3.110 | 13,125 | +0.08(+2.64%) |
Oct 28, 2022 | 2.910 | 3.050 | 2.910 | 3.030 | 1,649 | +0.06(+2.02%) |
Oct 27, 2022 | 2.810 | 3.142 | 2.810 | 2.970 | 695 | +0.02(+0.68%) |
Oct 26, 2022 | 2.950 | 2.970 | 2.810 | 2.950 | 7,605 | +0.00(+0.00%) |
Oct 25, 2022 | 2.905 | 2.950 | 2.905 | 2.950 | 2,280 | +0.00(+0.00%) |
Oct 24, 2022 | 2.920 | 2.950 | 2.900 | 2.950 | 1,957 | +0.02(+0.52%) |
Oct 21, 2022 | 2.880 | 2.950 | 2.870 | 2.935 | 5,323 | +0.02(+0.58%) |
Oct 20, 2022 | 2.880 | 2.918 | 2.880 | 2.918 | 344 | +0.03(+0.96%) |
Oct 18, 2022 | 2.890 | 50 | -0.04(-1.37%) | |||
Oct 17, 2022 | 2.930 | 2.930 | 2.930 | 2.930 | 519 | -0.02(-0.68%) |
Oct 14, 2022 | 2.940 | 2.950 | 2.940 | 2.950 | 814 | +0.06(+2.08%) |
Oct 13, 2022 | 2.880 | 2.950 | 2.880 | 2.890 | 2,011 | +0.01(+0.35%) |
Oct 12, 2022 | 2.950 | 2.950 | 2.880 | 2.880 | 5,902 | +0.00(+0.00%) |
Oct 11, 2022 | 2.880 | 2.880 | 2.880 | 2.880 | 4,953 | +0.00(+0.00%) |
Oct 10, 2022 | 2.880 | 2.940 | 2.880 | 2.880 | 347 | -0.01(-0.35%) |
Oct 07, 2022 | 2.990 | 3.000 | 2.890 | 2.890 | 780 | +0.01(+0.35%) |
Oct 06, 2022 | 2.960 | 2.960 | 2.880 | 2.880 | 932 | -0.08(-2.70%) |
Oct 05, 2022 | 3.000 | 3.000 | 2.960 | 2.960 | 3,523 | -0.08(-2.63%) |
Oct 04, 2022 | 2.970 | 3.180 | 2.970 | 3.040 | 828 | +0.08(+2.70%) |
Oct 03, 2022 | 3.050 | 3.080 | 2.950 | 2.960 | 2,684 | +0.00(+0.00%) |
Sep 30, 2022 | 3.040 | 3.097 | 2.950 | 2.960 | 5,519 | -0.14(-4.52%) |
Sep 29, 2022 | 3.010 | 3.100 | 3.010 | 3.100 | 711 | +0.05(+1.64%) |
Sep 28, 2022 | 3.020 | 3.091 | 3.010 | 3.050 | 2,527 | +0.03(+0.99%) |
Sep 27, 2022 | 3.010 | 3.020 | 3.010 | 3.020 | 2,470 | -0.07(-2.27%) |
Sep 26, 2022 | 3.250 | 3.250 | 3.010 | 3.090 | 7,582 | -0.16(-4.92%) |
Sep 23, 2022 | 3.260 | 3.400 | 3.250 | 3.250 | 2,583 | +0.00(+0.00%) |
Sep 22, 2022 | 3.300 | 3.340 | 3.250 | 3.250 | 4,373 | -0.15(-4.41%) |
Sep 21, 2022 | 3.520 | 3.520 | 3.300 | 3.400 | 3,254 | -0.13(-3.68%) |
Sep 20, 2022 | 3.400 | 3.530 | 3.400 | 3.530 | 880 | -0.02(-0.56%) |
Sep 19, 2022 | 3.550 | 3.550 | 3.540 | 3.550 | 969 | +0.03(+0.85%) |
Sep 16, 2022 | 3.520 | 3.520 | 3.520 | 3.520 | 733 | +0.00(+0.00%) |
Sep 15, 2022 | 3.520 | 3.550 | 3.520 | 3.520 | 3,183 | -0.02(-0.56%) |
Sep 14, 2022 | 3.520 | 3.650 | 3.520 | 3.540 | 934 | -0.02(-0.68%) |
Sep 13, 2022 | 3.520 | 3.600 | 3.520 | 3.564 | 4,008 | +0.01(+0.41%) |
Sep 12, 2022 | 3.520 | 3.570 | 3.520 | 3.550 | 1,484 | +0.03(+0.85%) |
Sep 09, 2022 | 3.630 | 3.630 | 3.520 | 3.520 | 8,708 | -0.15(-4.09%) |
Sep 08, 2022 | 3.610 | 3.670 | 3.610 | 3.670 | 540 | +0.03(+0.82%) |
Sep 07, 2022 | 3.740 | 3.790 | 3.640 | 3.640 | 1,923 | -0.01(-0.27%) |
Sep 06, 2022 | 3.650 | 3.720 | 3.640 | 3.650 | 1,048 | +0.01(+0.27%) |
Sep 02, 2022 | 3.750 | 3.760 | 3.640 | 3.640 | 3,091 | -0.06(-1.62%) |
Sep 01, 2022 | 3.890 | 3.890 | 3.680 | 3.700 | 2,939 | -0.02(-0.54%) |
Aug 31, 2022 | 4.130 | 4.130 | 3.720 | 3.720 | 1,533 | +0.00(+0.00%) |
Aug 30, 2022 | 3.750 | 3.900 | 3.700 | 3.720 | 2,508 | -0.06(-1.59%) |
Aug 29, 2022 | 3.760 | 4.120 | 3.760 | 3.780 | 3,765 | +0.01(+0.27%) |
Aug 26, 2022 | 3.850 | 3.850 | 3.770 | 3.770 | 746 | +0.01(+0.27%) |
Aug 25, 2022 | 3.680 | 3.850 | 3.680 | 3.760 | 5,998 | +0.04(+1.08%) |
Aug 24, 2022 | 3.790 | 3.845 | 3.690 | 3.720 | 1,756 | -0.01(-0.27%) |
Aug 23, 2022 | 3.700 | 3.850 | 3.690 | 3.730 | 2,327 | +0.05(+1.36%) |
Aug 22, 2022 | 3.790 | 3.860 | 3.680 | 3.680 | 1,175 | -0.06(-1.60%) |
Aug 19, 2022 | 3.860 | 3.860 | 3.720 | 3.740 | 2,149 | -0.13(-3.48%) |
Aug 18, 2022 | 3.750 | 3.882 | 3.690 | 3.875 | 2,993 | +0.12(+3.33%) |
Aug 17, 2022 | 3.877 | 3.877 | 3.660 | 3.750 | 3,266 | +0.02(+0.54%) |
Aug 16, 2022 | 3.650 | 3.870 | 3.650 | 3.730 | 4,290 | -0.24(-6.05%) |
Aug 15, 2022 | 3.650 | 4.200 | 3.650 | 3.970 | 25,981 | +0.21(+5.59%) |
Aug 12, 2022 | 3.670 | 3.840 | 3.620 | 3.760 | 8,556 | +0.01(+0.27%) |
Aug 11, 2022 | 3.805 | 3.900 | 3.630 | 3.750 | 2,197 | +0.13(+3.59%) |
Aug 10, 2022 | 3.800 | 3.800 | 3.610 | 3.620 | 5,658 | -0.04(-1.09%) |
Aug 09, 2022 | 3.830 | 3.927 | 3.610 | 3.660 | 11,650 | -0.16(-4.19%) |
Aug 08, 2022 | 3.920 | 4.240 | 3.810 | 3.820 | 9,718 | -0.32(-7.73%) |
Aug 05, 2022 | 4.060 | 4.410 | 3.905 | 4.140 | 23,528 | +0.19(+4.81%) |
Aug 04, 2022 | 4.300 | 4.300 | 3.800 | 3.950 | 13,249 | -0.35(-8.14%) |
Aug 03, 2022 | 3.810 | 4.350 | 3.710 | 4.300 | 23,538 | +0.59(+15.90%) |
Aug 02, 2022 | 3.710 | 3.850 | 3.710 | 3.710 | 1,457 | +0.00(+0.00%) |