Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.856 | 2.975 | 2.809 | 2.904 | 17,056 | +0.05(+1.66%) |
Oct 28, 2022 | 2.683 | 2.882 | 2.580 | 2.856 | 30,723 | +0.13(+4.93%) |
Oct 27, 2022 | 2.817 | 2.849 | 2.590 | 2.722 | 43,793 | -0.09(-3.36%) |
Oct 26, 2022 | 2.896 | 2.927 | 2.801 | 2.817 | 12,151 | -0.11(-3.77%) |
Oct 25, 2022 | 2.927 | 2.959 | 2.849 | 2.927 | 15,372 | +0.02(+0.54%) |
Oct 24, 2022 | 2.920 | 2.920 | 2.896 | 2.912 | 7,368 | +0.00(+0.00%) |
Oct 21, 2022 | 2.991 | 2.998 | 2.896 | 2.912 | 12,749 | -0.02(-0.81%) |
Oct 20, 2022 | 2.943 | 2.975 | 2.935 | 2.935 | 7,728 | -0.04(-1.33%) |
Oct 19, 2022 | 3.006 | 3.038 | 2.935 | 2.975 | 6,686 | +0.01(+0.27%) |
Oct 18, 2022 | 2.991 | 3.022 | 2.937 | 2.967 | 15,539 | +0.00(+0.00%) |
Oct 17, 2022 | 2.920 | 3.046 | 2.896 | 2.967 | 19,951 | +0.02(+0.80%) |
Oct 14, 2022 | 3.069 | 3.077 | 2.943 | 2.943 | 12,082 | -0.03(-1.06%) |
Oct 13, 2022 | 2.975 | 2.975 | 2.904 | 2.975 | 5,021 | +0.04(+1.34%) |
Oct 12, 2022 | 2.935 | 2.972 | 2.896 | 2.935 | 19,682 | +0.00(+0.00%) |
Oct 11, 2022 | 2.896 | 3.010 | 2.896 | 2.935 | 16,043 | +0.04(+1.36%) |
Oct 10, 2022 | 3.014 | 3.014 | 2.896 | 2.896 | 9,515 | -0.06(-1.87%) |
Oct 07, 2022 | 2.998 | 2.998 | 2.920 | 2.951 | 6,941 | +0.00(+0.00%) |
Oct 06, 2022 | 3.062 | 3.196 | 2.951 | 2.951 | 11,758 | -0.10(-3.36%) |
Oct 05, 2022 | 3.133 | 3.227 | 3.038 | 3.054 | 18,361 | -0.06(-2.03%) |
Oct 04, 2022 | 3.046 | 3.219 | 2.983 | 3.117 | 36,096 | +0.15(+5.05%) |
Oct 03, 2022 | 2.959 | 3.133 | 2.920 | 2.967 | 21,457 | +0.07(+2.45%) |
Sep 30, 2022 | 2.849 | 2.927 | 2.833 | 2.896 | 16,648 | +0.04(+1.38%) |
Sep 29, 2022 | 2.967 | 2.991 | 2.706 | 2.856 | 20,559 | -0.15(-4.99%) |
Sep 28, 2022 | 3.038 | 3.093 | 2.991 | 3.006 | 18,113 | -0.06(-1.80%) |
Sep 27, 2022 | 3.062 | 3.133 | 3.054 | 3.062 | 7,398 | +0.02(+0.52%) |
Sep 26, 2022 | 3.140 | 3.298 | 3.046 | 3.046 | 27,765 | -0.12(-3.74%) |
Sep 23, 2022 | 3.369 | 3.543 | 3.117 | 3.164 | 20,869 | -0.23(-6.74%) |
Sep 22, 2022 | 3.574 | 3.574 | 3.369 | 3.393 | 10,907 | -0.14(-4.02%) |
Sep 21, 2022 | 3.551 | 3.590 | 3.472 | 3.535 | 15,903 | -0.06(-1.75%) |
Sep 20, 2022 | 3.622 | 3.630 | 3.551 | 3.598 | 9,029 | -0.02(-0.44%) |
Sep 19, 2022 | 3.559 | 3.740 | 3.559 | 3.614 | 18,034 | -0.15(-3.98%) |
Sep 16, 2022 | 3.582 | 3.772 | 3.560 | 3.764 | 59,474 | +0.21(+6.00%) |
Sep 15, 2022 | 3.606 | 3.616 | 3.551 | 3.551 | 9,169 | -0.09(-2.39%) |
Sep 14, 2022 | 3.622 | 3.795 | 3.582 | 3.638 | 17,376 | +0.08(+2.13%) |
Sep 13, 2022 | 3.724 | 3.851 | 3.562 | 3.562 | 11,123 | -0.12(-3.13%) |
Sep 12, 2022 | 3.582 | 3.787 | 3.582 | 3.677 | 10,696 | +0.09(+2.64%) |
Sep 09, 2022 | 3.464 | 3.588 | 3.464 | 3.582 | 21,203 | +0.06(+1.57%) |
Sep 08, 2022 | 3.645 | 3.752 | 3.464 | 3.527 | 35,743 | -0.17(-4.69%) |
Sep 07, 2022 | 3.890 | 3.918 | 3.685 | 3.701 | 30,470 | -0.18(-4.67%) |
Sep 06, 2022 | 3.985 | 4.022 | 3.732 | 3.882 | 45,679 | -0.10(-2.57%) |
Sep 02, 2022 | 4.040 | 4.072 | 3.985 | 3.985 | 10,492 | -0.06(-1.37%) |
Sep 01, 2022 | 4.143 | 4.221 | 4.040 | 4.040 | 10,337 | -0.12(-2.85%) |
Aug 31, 2022 | 4.103 | 4.212 | 4.064 | 4.158 | 11,546 | +0.06(+1.35%) |
Aug 30, 2022 | 4.150 | 4.158 | 4.048 | 4.103 | 10,285 | -0.02(-0.57%) |
Aug 29, 2022 | 4.111 | 4.198 | 4.111 | 4.127 | 6,638 | -0.00(-0.10%) |
Aug 26, 2022 | 4.166 | 4.198 | 4.079 | 4.131 | 15,837 | +0.02(+0.48%) |
Aug 25, 2022 | 4.198 | 4.198 | 4.103 | 4.111 | 9,932 | -0.06(-1.51%) |
Aug 24, 2022 | 4.087 | 4.221 | 4.079 | 4.174 | 12,116 | +0.02(+0.57%) |
Aug 23, 2022 | 4.135 | 4.150 | 4.056 | 4.150 | 17,563 | -0.02(-0.38%) |
Aug 22, 2022 | 4.079 | 4.206 | 4.072 | 4.166 | 10,459 | -0.02(-0.56%) |
Aug 19, 2022 | 4.103 | 4.214 | 4.103 | 4.190 | 12,926 | +0.06(+1.34%) |
Aug 18, 2022 | 4.143 | 4.143 | 4.111 | 4.135 | 13,723 | +0.00(+0.00%) |
Aug 17, 2022 | 4.237 | 4.332 | 4.130 | 4.135 | 21,846 | -0.16(-3.68%) |
Aug 16, 2022 | 4.269 | 4.324 | 4.240 | 4.293 | 15,186 | -0.02(-0.55%) |
Aug 15, 2022 | 4.553 | 4.553 | 4.277 | 4.316 | 32,615 | -0.24(-5.36%) |
Aug 12, 2022 | 4.500 | 4.561 | 4.378 | 4.561 | 37,063 | +0.10(+2.22%) |
Aug 11, 2022 | 4.423 | 4.515 | 4.271 | 4.462 | 30,811 | +0.05(+1.04%) |
Aug 10, 2022 | 4.286 | 4.416 | 4.195 | 4.416 | 44,610 | +0.22(+5.27%) |
Aug 09, 2022 | 4.416 | 4.416 | 4.195 | 4.195 | 28,228 | -0.11(-2.65%) |
Aug 08, 2022 | 4.309 | 4.421 | 4.233 | 4.309 | 18,225 | +0.09(+2.17%) |
Aug 05, 2022 | 4.477 | 4.477 | 4.210 | 4.218 | 22,821 | -0.21(-4.66%) |
Aug 04, 2022 | 4.279 | 4.599 | 4.279 | 4.423 | 36,689 | +0.15(+3.57%) |
Aug 03, 2022 | 4.256 | 4.423 | 4.202 | 4.271 | 22,731 | +0.02(+0.36%) |
Aug 02, 2022 | 4.240 | 4.261 | 4.164 | 4.256 | 15,794 | +0.07(+1.64%) |