Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.997 | 3.125 | 2.977 | 2.977 | 963,797 | -0.01(-0.33%) |
Oct 28, 2022 | 3.056 | 3.095 | 2.943 | 2.987 | 668,930 | -0.09(-2.89%) |
Oct 27, 2022 | 3.036 | 3.095 | 2.977 | 3.076 | 549,553 | +0.05(+1.63%) |
Oct 26, 2022 | 3.076 | 3.134 | 3.006 | 3.026 | 467,938 | -0.04(-1.29%) |
Oct 25, 2022 | 3.026 | 3.086 | 2.977 | 3.066 | 754,367 | +0.07(+2.31%) |
Oct 24, 2022 | 3.076 | 3.076 | 2.943 | 2.997 | 590,476 | -0.10(-3.19%) |
Oct 21, 2022 | 2.977 | 3.095 | 2.967 | 3.095 | 566,933 | +0.14(+4.58%) |
Oct 20, 2022 | 2.911 | 3.029 | 2.911 | 2.960 | 589,492 | +0.01(+0.33%) |
Oct 19, 2022 | 2.950 | 3.009 | 2.871 | 2.950 | 690,024 | -0.04(-1.32%) |
Oct 18, 2022 | 3.097 | 3.097 | 2.940 | 2.989 | 286,437 | +0.00(+0.00%) |
Oct 17, 2022 | 2.970 | 3.029 | 2.960 | 2.989 | 326,157 | +0.08(+2.70%) |
Oct 14, 2022 | 2.989 | 3.009 | 2.881 | 2.911 | 393,259 | -0.06(-1.99%) |
Oct 13, 2022 | 2.871 | 3.025 | 2.861 | 2.970 | 441,399 | +0.06(+2.03%) |
Oct 12, 2022 | 2.979 | 2.984 | 2.891 | 2.911 | 293,542 | -0.07(-2.31%) |
Oct 11, 2022 | 2.999 | 3.078 | 2.970 | 2.979 | 369,944 | -0.08(-2.57%) |
Oct 10, 2022 | 3.078 | 3.097 | 3.009 | 3.058 | 74,941 | -0.01(-0.32%) |
Oct 07, 2022 | 3.127 | 3.137 | 3.048 | 3.068 | 115,520 | -0.08(-2.50%) |
Oct 06, 2022 | 3.176 | 3.225 | 3.127 | 3.147 | 210,589 | -0.05(-1.54%) |
Oct 05, 2022 | 3.265 | 3.265 | 3.152 | 3.196 | 428,644 | -0.04(-1.22%) |
Oct 04, 2022 | 3.206 | 3.265 | 3.195 | 3.235 | 438,302 | +0.08(+2.49%) |
Oct 03, 2022 | 3.019 | 3.166 | 2.999 | 3.156 | 422,868 | +0.20(+6.64%) |
Sep 30, 2022 | 2.989 | 3.073 | 2.950 | 2.960 | 419,992 | -0.02(-0.66%) |
Sep 29, 2022 | 2.901 | 2.979 | 2.822 | 2.979 | 396,118 | +0.04(+1.34%) |
Sep 28, 2022 | 2.891 | 2.979 | 2.891 | 2.940 | 343,105 | +0.05(+1.70%) |
Sep 27, 2022 | 2.871 | 2.979 | 2.871 | 2.891 | 462,088 | +0.02(+0.68%) |
Sep 26, 2022 | 2.930 | 2.970 | 2.822 | 2.871 | 800,553 | -0.10(-3.31%) |
Sep 23, 2022 | 3.137 | 3.137 | 2.891 | 2.970 | 1,579,828 | -0.22(-6.82%) |
Sep 22, 2022 | 3.187 | 3.226 | 3.153 | 3.187 | 557,381 | -0.01(-0.31%) |
Sep 21, 2022 | 3.294 | 3.304 | 3.167 | 3.197 | 587,815 | -0.09(-2.68%) |
Sep 20, 2022 | 3.265 | 3.299 | 3.162 | 3.285 | 548,478 | +0.04(+1.20%) |
Sep 19, 2022 | 3.079 | 3.265 | 3.069 | 3.246 | 658,190 | +0.14(+4.40%) |
Sep 16, 2022 | 3.030 | 3.118 | 2.996 | 3.109 | 350,865 | +0.04(+1.27%) |
Sep 15, 2022 | 3.197 | 3.255 | 3.040 | 3.070 | 342,420 | -0.15(-4.56%) |
Sep 14, 2022 | 3.197 | 3.246 | 3.173 | 3.216 | 286,950 | +0.05(+1.54%) |
Sep 13, 2022 | 3.138 | 3.304 | 3.099 | 3.167 | 517,762 | -0.08(-2.41%) |
Sep 12, 2022 | 3.373 | 3.382 | 3.226 | 3.246 | 566,577 | -0.05(-1.48%) |
Sep 09, 2022 | 3.206 | 3.324 | 3.192 | 3.294 | 869,996 | +0.12(+3.69%) |
Sep 08, 2022 | 3.197 | 3.275 | 3.084 | 3.177 | 592,099 | -0.02(-0.61%) |
Sep 07, 2022 | 3.001 | 3.197 | 2.960 | 3.197 | 811,882 | +0.20(+6.51%) |
Sep 06, 2022 | 3.089 | 3.123 | 2.968 | 3.001 | 700,524 | -0.08(-2.54%) |
Sep 02, 2022 | 3.030 | 3.112 | 2.952 | 3.079 | 348,800 | +0.11(+3.62%) |
Sep 01, 2022 | 2.845 | 2.982 | 2.825 | 2.972 | 218,148 | +0.09(+3.05%) |
Aug 31, 2022 | 3.070 | 3.128 | 2.884 | 2.884 | 463,646 | -0.22(-6.94%) |
Aug 30, 2022 | 3.099 | 3.162 | 3.020 | 3.099 | 542,978 | +0.00(+0.00%) |
Aug 29, 2022 | 3.001 | 3.177 | 2.991 | 3.099 | 703,215 | +0.06(+1.93%) |
Aug 26, 2022 | 3.060 | 3.128 | 2.972 | 3.040 | 639,746 | -0.02(-0.64%) |
Aug 25, 2022 | 3.021 | 3.128 | 2.913 | 3.060 | 895,827 | +0.05(+1.62%) |
Aug 24, 2022 | 2.923 | 3.060 | 2.786 | 3.011 | 992,107 | +0.15(+5.12%) |
Aug 23, 2022 | 2.727 | 2.873 | 2.727 | 2.864 | 548,541 | +0.12(+4.27%) |
Aug 22, 2022 | 2.649 | 2.796 | 2.588 | 2.747 | 664,890 | +0.07(+2.55%) |
Aug 19, 2022 | 2.825 | 2.830 | 2.659 | 2.679 | 628,560 | -0.18(-6.16%) |
Aug 18, 2022 | 2.806 | 2.874 | 2.767 | 2.855 | 459,942 | +0.04(+1.35%) |
Aug 17, 2022 | 2.768 | 2.870 | 2.753 | 2.816 | 555,583 | +0.01(+0.35%) |
Aug 16, 2022 | 2.826 | 2.865 | 2.768 | 2.807 | 502,019 | -0.04(-1.37%) |
Aug 15, 2022 | 2.787 | 2.855 | 2.739 | 2.846 | 314,591 | +0.04(+1.38%) |
Aug 12, 2022 | 2.700 | 2.826 | 2.700 | 2.807 | 444,652 | +0.08(+2.85%) |
Aug 11, 2022 | 2.642 | 2.763 | 2.642 | 2.729 | 606,043 | +0.10(+3.69%) |
Aug 10, 2022 | 2.612 | 2.661 | 2.593 | 2.632 | 297,828 | +0.06(+2.26%) |
Aug 09, 2022 | 2.719 | 2.729 | 2.554 | 2.574 | 657,511 | -0.14(-5.02%) |
Aug 08, 2022 | 2.642 | 2.729 | 2.641 | 2.710 | 520,445 | +0.09(+3.33%) |
Aug 05, 2022 | 2.457 | 2.642 | 2.428 | 2.622 | 520,985 | +0.11(+4.25%) |
Aug 04, 2022 | 2.603 | 2.676 | 2.496 | 2.515 | 638,836 | -0.07(-2.63%) |
Aug 03, 2022 | 2.603 | 2.671 | 2.544 | 2.583 | 943,885 | -0.01(-0.37%) |
Aug 02, 2022 | 2.535 | 2.642 | 2.535 | 2.593 | 666,990 | +0.04(+1.52%) |