Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.580 | 3.695 | 3.570 | 3.650 | 227,821 | +0.01(+0.27%) |
Oct 28, 2022 | 3.600 | 3.665 | 3.470 | 3.640 | 383,263 | -0.04(-1.09%) |
Oct 27, 2022 | 3.920 | 3.985 | 3.635 | 3.680 | 461,168 | -0.25(-6.36%) |
Oct 26, 2022 | 3.730 | 4.060 | 3.730 | 3.930 | 439,637 | +0.15(+3.97%) |
Oct 25, 2022 | 3.640 | 3.795 | 3.600 | 3.780 | 323,711 | +0.14(+3.85%) |
Oct 24, 2022 | 3.540 | 3.680 | 3.460 | 3.640 | 318,094 | +0.07(+1.96%) |
Oct 21, 2022 | 3.240 | 3.590 | 3.225 | 3.570 | 408,576 | +0.36(+11.21%) |
Oct 20, 2022 | 3.180 | 3.300 | 3.110 | 3.210 | 261,956 | +0.03(+0.94%) |
Oct 19, 2022 | 3.290 | 3.310 | 3.150 | 3.180 | 185,029 | -0.19(-5.64%) |
Oct 18, 2022 | 3.460 | 3.470 | 3.300 | 3.370 | 227,383 | +0.02(+0.60%) |
Oct 17, 2022 | 3.300 | 3.405 | 3.270 | 3.350 | 226,537 | +0.16(+5.02%) |
Oct 14, 2022 | 3.510 | 3.519 | 3.150 | 3.190 | 457,485 | -0.39(-10.89%) |
Oct 13, 2022 | 3.600 | 3.615 | 3.380 | 3.580 | 281,278 | -0.12(-3.24%) |
Oct 12, 2022 | 3.550 | 3.700 | 3.450 | 3.700 | 204,762 | +0.17(+4.82%) |
Oct 11, 2022 | 3.500 | 3.700 | 3.460 | 3.530 | 272,676 | +0.02(+0.57%) |
Oct 10, 2022 | 3.720 | 3.800 | 3.470 | 3.510 | 272,457 | -0.31(-8.12%) |
Oct 07, 2022 | 4.100 | 4.160 | 3.785 | 3.820 | 403,157 | -0.35(-8.39%) |
Oct 06, 2022 | 3.830 | 4.200 | 3.810 | 4.170 | 553,534 | +0.32(+8.31%) |
Oct 05, 2022 | 3.810 | 3.860 | 3.645 | 3.850 | 414,667 | -0.09(-2.28%) |
Oct 04, 2022 | 3.850 | 3.960 | 3.680 | 3.940 | 628,159 | +0.25(+6.78%) |
Oct 03, 2022 | 3.330 | 3.710 | 3.300 | 3.690 | 698,150 | +0.43(+13.19%) |
Sep 30, 2022 | 3.110 | 3.350 | 3.050 | 3.260 | 343,611 | +0.13(+4.15%) |
Sep 29, 2022 | 3.060 | 3.159 | 3.010 | 3.130 | 353,630 | +0.03(+0.97%) |
Sep 28, 2022 | 2.960 | 3.130 | 2.920 | 3.100 | 276,385 | +0.21(+7.27%) |
Sep 27, 2022 | 3.050 | 3.080 | 2.865 | 2.890 | 307,849 | -0.09(-3.02%) |
Sep 26, 2022 | 3.230 | 3.280 | 2.930 | 2.980 | 324,998 | -0.30(-9.15%) |
Sep 23, 2022 | 3.470 | 3.470 | 3.220 | 3.280 | 488,302 | -0.24(-6.82%) |
Sep 22, 2022 | 3.530 | 3.700 | 3.470 | 3.520 | 281,826 | +0.07(+2.03%) |
Sep 21, 2022 | 3.390 | 3.660 | 3.310 | 3.450 | 372,471 | +0.11(+3.29%) |
Sep 20, 2022 | 3.530 | 3.530 | 3.280 | 3.340 | 214,519 | -0.25(-6.96%) |
Sep 19, 2022 | 3.460 | 3.625 | 3.420 | 3.590 | 282,329 | +0.11(+3.16%) |
Sep 16, 2022 | 3.320 | 3.610 | 3.261 | 3.480 | 710,371 | +0.12(+3.57%) |
Sep 15, 2022 | 3.450 | 3.550 | 3.310 | 3.360 | 238,434 | -0.15(-4.27%) |
Sep 14, 2022 | 3.560 | 3.600 | 3.500 | 3.510 | 114,501 | -0.02(-0.57%) |
Sep 13, 2022 | 3.650 | 3.730 | 3.480 | 3.530 | 212,581 | -0.17(-4.59%) |
Sep 12, 2022 | 3.590 | 3.910 | 3.550 | 3.700 | 541,576 | +0.15(+4.23%) |
Sep 09, 2022 | 3.430 | 3.600 | 3.390 | 3.550 | 213,835 | +0.17(+5.03%) |
Sep 08, 2022 | 3.350 | 3.440 | 3.280 | 3.380 | 281,046 | +0.00(+0.00%) |
Sep 07, 2022 | 3.100 | 3.430 | 3.060 | 3.380 | 301,140 | +0.29(+9.39%) |
Sep 06, 2022 | 3.100 | 3.215 | 3.060 | 3.090 | 263,579 | +0.00(+0.00%) |
Sep 02, 2022 | 3.030 | 3.160 | 2.930 | 3.090 | 368,359 | +0.12(+4.04%) |
Sep 01, 2022 | 3.020 | 3.060 | 2.930 | 2.970 | 194,283 | -0.10(-3.26%) |
Aug 31, 2022 | 2.960 | 3.200 | 2.960 | 3.070 | 459,313 | +0.09(+3.02%) |
Aug 30, 2022 | 3.030 | 3.030 | 2.920 | 2.980 | 241,985 | -0.06(-1.97%) |
Aug 29, 2022 | 3.120 | 3.240 | 3.000 | 3.040 | 254,957 | -0.10(-3.18%) |
Aug 26, 2022 | 3.360 | 3.360 | 3.070 | 3.140 | 426,370 | -0.14(-4.27%) |
Aug 25, 2022 | 3.250 | 3.300 | 3.170 | 3.280 | 195,468 | +0.09(+2.82%) |
Aug 24, 2022 | 3.010 | 3.220 | 3.010 | 3.190 | 250,342 | +0.15(+4.93%) |
Aug 23, 2022 | 2.990 | 3.210 | 2.980 | 3.040 | 267,345 | +0.04(+1.33%) |
Aug 22, 2022 | 2.900 | 3.040 | 2.810 | 3.000 | 310,611 | +0.10(+3.45%) |
Aug 19, 2022 | 3.060 | 3.070 | 2.900 | 2.900 | 310,531 | -0.20(-6.45%) |
Aug 18, 2022 | 3.140 | 3.240 | 3.040 | 3.100 | 251,684 | -0.08(-2.52%) |
Aug 17, 2022 | 3.330 | 3.350 | 3.135 | 3.180 | 332,208 | -0.16(-4.79%) |
Aug 16, 2022 | 3.300 | 3.410 | 3.300 | 3.340 | 198,457 | +0.02(+0.60%) |
Aug 15, 2022 | 3.320 | 3.370 | 3.180 | 3.320 | 170,609 | -0.05(-1.48%) |
Aug 12, 2022 | 3.400 | 3.400 | 3.250 | 3.370 | 219,758 | +0.08(+2.43%) |
Aug 11, 2022 | 3.650 | 3.650 | 3.260 | 3.290 | 268,430 | -0.29(-8.10%) |
Aug 10, 2022 | 3.610 | 3.650 | 3.460 | 3.580 | 133,066 | +0.08(+2.29%) |
Aug 09, 2022 | 3.640 | 3.670 | 3.500 | 3.500 | 113,892 | -0.13(-3.58%) |
Aug 08, 2022 | 3.540 | 3.680 | 3.481 | 3.630 | 261,414 | +0.14(+4.01%) |
Aug 05, 2022 | 3.470 | 3.600 | 3.360 | 3.490 | 264,437 | -0.05(-1.41%) |
Aug 04, 2022 | 3.520 | 3.710 | 3.460 | 3.540 | 252,326 | +0.06(+1.72%) |
Aug 03, 2022 | 3.750 | 3.770 | 3.390 | 3.480 | 424,948 | -0.28(-7.45%) |
Aug 02, 2022 | 3.800 | 4.000 | 3.720 | 3.760 | 260,137 | -0.03(-0.79%) |