Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.010 | 3.400 | 2.990 | 3.300 | 335,278 | +0.30(+10.00%) |
Oct 28, 2022 | 3.020 | 3.080 | 2.920 | 3.000 | 110,522 | -0.02(-0.66%) |
Oct 27, 2022 | 2.990 | 3.060 | 2.940 | 3.020 | 42,514 | +0.07(+2.37%) |
Oct 26, 2022 | 3.060 | 3.060 | 2.930 | 2.950 | 46,787 | -0.04(-1.34%) |
Oct 25, 2022 | 2.940 | 3.020 | 2.880 | 2.990 | 104,534 | +0.06(+2.05%) |
Oct 24, 2022 | 3.300 | 3.300 | 2.900 | 2.930 | 156,961 | -0.42(-12.54%) |
Oct 21, 2022 | 3.270 | 3.380 | 3.190 | 3.350 | 189,157 | +0.02(+0.60%) |
Oct 20, 2022 | 3.430 | 3.460 | 3.300 | 3.330 | 67,559 | -0.10(-2.92%) |
Oct 19, 2022 | 3.590 | 3.590 | 3.320 | 3.430 | 65,134 | -0.02(-0.58%) |
Oct 18, 2022 | 3.410 | 3.570 | 3.350 | 3.450 | 63,430 | +0.07(+2.07%) |
Oct 17, 2022 | 3.170 | 3.490 | 3.060 | 3.380 | 243,594 | +0.32(+10.46%) |
Oct 14, 2022 | 3.190 | 3.200 | 3.040 | 3.060 | 54,266 | -0.09(-2.86%) |
Oct 13, 2022 | 3.100 | 3.235 | 3.100 | 3.150 | 75,266 | +0.05(+1.61%) |
Oct 12, 2022 | 3.030 | 3.210 | 3.020 | 3.100 | 47,388 | +0.05(+1.64%) |
Oct 11, 2022 | 3.140 | 3.205 | 3.050 | 3.050 | 71,301 | -0.07(-2.24%) |
Oct 10, 2022 | 3.220 | 3.305 | 3.050 | 3.120 | 41,440 | -0.04(-1.27%) |
Oct 07, 2022 | 3.240 | 3.450 | 3.150 | 3.160 | 214,502 | -0.02(-0.63%) |
Oct 06, 2022 | 3.130 | 3.270 | 3.070 | 3.180 | 85,223 | +0.04(+1.27%) |
Oct 05, 2022 | 3.140 | 3.235 | 3.130 | 3.140 | 79,977 | -0.02(-0.63%) |
Oct 04, 2022 | 3.080 | 3.230 | 3.030 | 3.160 | 38,628 | -0.01(-0.32%) |
Oct 03, 2022 | 3.200 | 3.235 | 2.970 | 3.170 | 319,730 | -0.03(-0.94%) |
Sep 30, 2022 | 3.180 | 3.407 | 3.030 | 3.200 | 65,229 | -0.04(-1.23%) |
Sep 29, 2022 | 3.380 | 3.450 | 3.220 | 3.240 | 64,887 | -0.13(-3.86%) |
Sep 28, 2022 | 3.370 | 3.480 | 3.300 | 3.370 | 84,698 | +0.04(+1.20%) |
Sep 27, 2022 | 3.430 | 3.455 | 3.230 | 3.330 | 94,109 | +0.00(+0.00%) |
Sep 26, 2022 | 3.460 | 3.750 | 3.201 | 3.330 | 240,641 | -0.13(-3.76%) |
Sep 23, 2022 | 3.320 | 3.510 | 3.200 | 3.460 | 187,162 | +0.20(+6.13%) |
Sep 22, 2022 | 3.500 | 3.558 | 3.200 | 3.260 | 215,362 | -0.19(-5.51%) |
Sep 21, 2022 | 3.440 | 3.694 | 3.280 | 3.450 | 488,575 | +0.24(+7.48%) |
Sep 20, 2022 | 3.360 | 3.360 | 3.200 | 3.210 | 277,531 | -0.01(-0.31%) |
Sep 19, 2022 | 3.460 | 3.570 | 3.200 | 3.220 | 341,502 | +0.02(+0.63%) |
Sep 16, 2022 | 3.400 | 3.440 | 3.150 | 3.200 | 285,354 | -0.17(-5.04%) |
Sep 15, 2022 | 3.510 | 3.700 | 3.340 | 3.370 | 269,945 | -0.27(-7.42%) |
Sep 14, 2022 | 3.060 | 3.700 | 2.940 | 3.640 | 3,510,858 | +0.49(+15.56%) |
Sep 13, 2022 | 3.220 | 3.260 | 3.009 | 3.150 | 139,503 | -0.23(-6.80%) |
Sep 12, 2022 | 3.480 | 3.480 | 3.210 | 3.380 | 159,136 | +0.10(+3.05%) |
Sep 09, 2022 | 3.000 | 3.420 | 2.936 | 3.280 | 229,675 | +0.23(+7.54%) |
Sep 08, 2022 | 2.870 | 3.190 | 2.850 | 3.050 | 387,319 | +0.19(+6.64%) |
Sep 07, 2022 | 2.510 | 3.040 | 2.460 | 2.860 | 249,092 | +0.30(+11.72%) |
Sep 06, 2022 | 2.680 | 2.730 | 2.540 | 2.560 | 81,579 | -0.20(-7.25%) |
Sep 02, 2022 | 2.670 | 2.775 | 2.620 | 2.760 | 57,764 | +0.18(+6.98%) |
Sep 01, 2022 | 2.660 | 2.660 | 2.400 | 2.580 | 127,114 | -0.14(-5.15%) |
Aug 31, 2022 | 2.740 | 2.790 | 2.670 | 2.720 | 17,427 | -0.05(-1.81%) |
Aug 30, 2022 | 2.770 | 2.825 | 2.640 | 2.770 | 64,157 | -0.09(-3.15%) |
Aug 29, 2022 | 3.020 | 3.050 | 2.720 | 2.860 | 130,702 | -0.21(-6.84%) |
Aug 26, 2022 | 3.160 | 3.266 | 2.980 | 3.070 | 64,100 | -0.09(-2.85%) |
Aug 25, 2022 | 3.020 | 3.180 | 2.860 | 3.160 | 73,495 | +0.20(+6.76%) |
Aug 24, 2022 | 2.990 | 3.050 | 2.810 | 2.960 | 119,238 | +0.09(+3.14%) |
Aug 23, 2022 | 2.910 | 2.950 | 2.800 | 2.870 | 52,359 | -0.07(-2.38%) |
Aug 22, 2022 | 2.970 | 3.000 | 2.820 | 2.940 | 141,421 | -0.06(-2.00%) |
Aug 19, 2022 | 2.570 | 3.030 | 2.570 | 3.000 | 296,022 | +0.11(+3.81%) |
Aug 18, 2022 | 2.290 | 3.580 | 2.290 | 2.890 | 2,717,710 | +0.57(+24.57%) |
Aug 17, 2022 | 2.410 | 2.470 | 2.290 | 2.320 | 247,185 | -0.16(-6.45%) |
Aug 16, 2022 | 2.490 | 2.630 | 2.320 | 2.480 | 334,746 | -0.01(-0.40%) |
Aug 15, 2022 | 2.180 | 2.550 | 2.070 | 2.490 | 922,452 | +0.37(+17.45%) |
Aug 12, 2022 | 2.410 | 2.940 | 2.080 | 2.120 | 5,063,143 | +0.14(+7.07%) |
Aug 11, 2022 | 2.020 | 2.020 | 1.880 | 1.980 | 1,251,488 | +0.02(+1.02%) |
Aug 10, 2022 | 1.910 | 2.000 | 1.870 | 1.960 | 17,660 | +0.02(+1.03%) |
Aug 09, 2022 | 1.930 | 2.012 | 1.910 | 1.940 | 36,534 | +0.00(+0.00%) |
Aug 08, 2022 | 1.700 | 1.940 | 1.640 | 1.940 | 82,980 | +0.41(+26.80%) |
Aug 05, 2022 | 1.670 | 1.673 | 1.530 | 1.530 | 51,941 | -0.10(-6.42%) |
Aug 04, 2022 | 1.670 | 1.690 | 1.620 | 1.635 | 18,841 | -0.01(-0.91%) |
Aug 03, 2022 | 1.660 | 1.690 | 1.620 | 1.650 | 28,616 | +0.03(+1.85%) |
Aug 02, 2022 | 1.560 | 1.680 | 1.560 | 1.620 | 54,601 | -0.04(-2.41%) |