Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.600 | 3.600 | 3.530 | 3.550 | 3,107 | -0.04(-1.11%) |
Oct 28, 2022 | 3.540 | 3.590 | 3.530 | 3.590 | 3,547 | +0.07(+1.99%) |
Oct 27, 2022 | 3.560 | 3.560 | 3.520 | 3.520 | 450 | -0.04(-1.12%) |
Oct 26, 2022 | 3.605 | 3.610 | 3.560 | 3.560 | 14,847 | -0.03(-0.84%) |
Oct 25, 2022 | 3.550 | 3.590 | 3.550 | 3.590 | 3,225 | +0.02(+0.70%) |
Oct 24, 2022 | 3.540 | 3.565 | 3.540 | 3.565 | 2,770 | +0.00(+0.14%) |
Oct 21, 2022 | 3.520 | 3.560 | 3.500 | 3.560 | 4,619 | +0.00(+0.00%) |
Oct 20, 2022 | 3.500 | 3.580 | 3.500 | 3.560 | 31,060 | -0.02(-0.56%) |
Oct 19, 2022 | 3.550 | 3.580 | 3.490 | 3.580 | 20,941 | +0.01(+0.28%) |
Oct 18, 2022 | 3.550 | 3.570 | 3.540 | 3.570 | 4,179 | +0.04(+1.13%) |
Oct 17, 2022 | 3.480 | 3.530 | 3.480 | 3.530 | 601 | -0.03(-0.84%) |
Oct 14, 2022 | 3.600 | 3.600 | 3.510 | 3.560 | 31,155 | +0.00(+0.00%) |
Oct 13, 2022 | 3.510 | 3.580 | 3.510 | 3.560 | 14,713 | +0.03(+0.85%) |
Oct 12, 2022 | 3.530 | 3.530 | 3.525 | 3.530 | 6,849 | -0.03(-0.70%) |
Oct 11, 2022 | 3.590 | 3.600 | 3.550 | 3.555 | 15,216 | +0.05(+1.28%) |
Oct 10, 2022 | 3.560 | 3.590 | 3.500 | 3.510 | 31,126 | -0.09(-2.50%) |
Oct 07, 2022 | 3.569 | 3.650 | 3.560 | 3.600 | 2,589 | +0.01(+0.28%) |
Oct 06, 2022 | 3.580 | 3.630 | 3.560 | 3.590 | 20,221 | -0.03(-0.83%) |
Oct 05, 2022 | 3.600 | 3.620 | 3.560 | 3.620 | 2,725 | +0.00(+0.00%) |
Oct 04, 2022 | 3.550 | 3.660 | 3.530 | 3.620 | 14,501 | +0.09(+2.55%) |
Oct 03, 2022 | 3.590 | 3.600 | 3.530 | 3.530 | 13,874 | -0.04(-1.12%) |
Sep 30, 2022 | 3.570 | 3.590 | 3.530 | 3.570 | 45,022 | +0.00(+0.00%) |
Sep 29, 2022 | 3.565 | 3.590 | 3.550 | 3.570 | 13,659 | +0.00(+0.00%) |
Sep 28, 2022 | 3.500 | 3.570 | 3.500 | 3.570 | 24,045 | +0.02(+0.56%) |
Sep 27, 2022 | 3.500 | 3.550 | 3.500 | 3.550 | 6,648 | +0.08(+2.31%) |
Sep 26, 2022 | 3.470 | 3.470 | 3.470 | 3.470 | 550 | +0.00(+0.00%) |
Sep 23, 2022 | 3.525 | 3.525 | 3.430 | 3.470 | 21,605 | -0.10(-2.80%) |
Sep 22, 2022 | 3.520 | 3.570 | 3.510 | 3.570 | 1,803 | +0.01(+0.28%) |
Sep 21, 2022 | 3.560 | 3.580 | 3.560 | 3.560 | 4,100 | +0.00(+0.00%) |
Sep 20, 2022 | 3.510 | 3.600 | 3.510 | 3.560 | 800 | -0.03(-0.94%) |
Sep 16, 2022 | 3.594 | 28 | -0.01(-0.17%) | |||
Sep 15, 2022 | 3.450 | 3.600 | 3.450 | 3.600 | 19,873 | +0.07(+1.98%) |
Sep 14, 2022 | 3.480 | 3.530 | 3.480 | 3.530 | 1,643 | +0.03(+0.86%) |
Sep 13, 2022 | 3.500 | 3.570 | 3.480 | 3.500 | 31,939 | -0.07(-1.96%) |
Sep 12, 2022 | 3.525 | 3.570 | 3.500 | 3.570 | 6,114 | +0.00(+0.00%) |
Sep 09, 2022 | 3.540 | 3.570 | 3.540 | 3.570 | 376 | +0.01(+0.28%) |
Sep 08, 2022 | 3.560 | 3.560 | 3.535 | 3.560 | 500 | +0.05(+1.42%) |
Sep 07, 2022 | 3.510 | 3.510 | 3.510 | 3.510 | 1,125 | +0.02(+0.57%) |
Sep 06, 2022 | 3.550 | 3.570 | 3.490 | 3.490 | 38,805 | +0.00(+0.00%) |
Sep 02, 2022 | 3.500 | 3.500 | 3.470 | 3.490 | 17,014 | -0.04(-1.13%) |
Sep 01, 2022 | 3.470 | 3.530 | 3.450 | 3.530 | 21,310 | +0.04(+1.15%) |
Aug 31, 2022 | 3.490 | 3.490 | 3.450 | 3.490 | 3,802 | +0.00(+0.00%) |
Aug 30, 2022 | 3.500 | 3.500 | 3.480 | 3.490 | 30,774 | +0.00(+0.00%) |
Aug 29, 2022 | 3.500 | 3.590 | 3.490 | 3.490 | 50,256 | +0.00(+0.00%) |
Aug 26, 2022 | 3.600 | 3.600 | 3.410 | 3.490 | 111,615 | -0.09(-2.51%) |
Aug 25, 2022 | 3.570 | 3.580 | 3.570 | 3.580 | 1,950 | +0.01(+0.28%) |
Aug 24, 2022 | 3.610 | 3.610 | 3.565 | 3.570 | 16,910 | -0.03(-0.83%) |
Aug 23, 2022 | 3.640 | 3.650 | 3.570 | 3.600 | 129,394 | +0.01(+0.28%) |
Aug 22, 2022 | 3.600 | 3.600 | 3.570 | 3.590 | 46,655 | -0.00(-0.02%) |
Aug 19, 2022 | 3.610 | 3.610 | 3.580 | 3.591 | 24,944 | -0.01(-0.26%) |
Aug 18, 2022 | 3.600 | 3.600 | 3.600 | 3.600 | 1,200 | +0.02(+0.56%) |
Aug 17, 2022 | 3.580 | 3.580 | 3.580 | 3.580 | 2,222 | +0.00(+0.00%) |
Aug 16, 2022 | 3.510 | 3.600 | 3.510 | 3.580 | 6,576 | +0.00(+0.00%) |
Aug 15, 2022 | 3.600 | 3.600 | 3.570 | 3.580 | 17,756 | +0.01(+0.28%) |
Aug 12, 2022 | 3.580 | 3.600 | 3.540 | 3.570 | 58,361 | -0.03(-0.83%) |
Aug 11, 2022 | 3.550 | 3.600 | 3.550 | 3.600 | 64,056 | +0.04(+1.12%) |
Aug 10, 2022 | 3.520 | 3.600 | 3.510 | 3.560 | 79,903 | +0.04(+1.14%) |
Aug 09, 2022 | 3.600 | 3.600 | 3.510 | 3.520 | 4,878 | -0.08(-2.22%) |
Aug 08, 2022 | 3.550 | 3.630 | 3.530 | 3.600 | 20,825 | +0.04(+1.12%) |
Aug 05, 2022 | 3.570 | 3.570 | 3.560 | 3.560 | 1,485 | +0.00(+0.00%) |
Aug 04, 2022 | 3.590 | 3.590 | 3.551 | 3.560 | 1,267 | -0.02(-0.56%) |
Aug 03, 2022 | 3.515 | 3.580 | 3.515 | 3.580 | 6,972 | +0.06(+1.56%) |
Aug 02, 2022 | 3.550 | 3.570 | 3.510 | 3.525 | 17,039 | -0.04(-1.26%) |