Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.330 | 3.530 | 3.312 | 3.470 | 195,437 | +0.13(+3.89%) |
Oct 28, 2022 | 3.200 | 3.340 | 3.160 | 3.340 | 109,612 | +0.16(+5.03%) |
Oct 27, 2022 | 3.360 | 3.380 | 3.170 | 3.180 | 103,183 | -0.15(-4.50%) |
Oct 26, 2022 | 3.240 | 3.399 | 3.240 | 3.330 | 144,741 | +0.09(+2.78%) |
Oct 25, 2022 | 3.190 | 3.310 | 3.190 | 3.240 | 251,706 | +0.05(+1.57%) |
Oct 24, 2022 | 3.190 | 3.240 | 3.110 | 3.190 | 127,905 | +0.01(+0.31%) |
Oct 21, 2022 | 3.050 | 3.180 | 2.940 | 3.180 | 199,823 | +0.11(+3.58%) |
Oct 20, 2022 | 3.080 | 3.180 | 3.050 | 3.070 | 144,761 | -0.03(-0.97%) |
Oct 19, 2022 | 3.180 | 3.180 | 3.085 | 3.100 | 117,516 | -0.08(-2.52%) |
Oct 18, 2022 | 3.180 | 3.250 | 3.140 | 3.180 | 112,100 | +0.09(+2.91%) |
Oct 17, 2022 | 3.150 | 3.220 | 3.080 | 3.090 | 163,849 | -0.02(-0.64%) |
Oct 14, 2022 | 3.480 | 3.480 | 3.100 | 3.110 | 129,468 | -0.34(-9.86%) |
Oct 13, 2022 | 3.330 | 3.500 | 3.290 | 3.450 | 309,664 | +0.01(+0.29%) |
Oct 12, 2022 | 3.330 | 3.465 | 3.290 | 3.440 | 215,029 | +0.12(+3.61%) |
Oct 11, 2022 | 3.320 | 3.370 | 3.160 | 3.320 | 192,138 | -0.05(-1.48%) |
Oct 10, 2022 | 3.280 | 3.380 | 3.220 | 3.370 | 208,636 | +0.12(+3.69%) |
Oct 07, 2022 | 3.290 | 3.330 | 3.130 | 3.250 | 170,865 | -0.06(-1.81%) |
Oct 06, 2022 | 3.290 | 3.405 | 3.245 | 3.310 | 99,323 | -0.03(-0.90%) |
Oct 05, 2022 | 3.380 | 3.430 | 3.250 | 3.340 | 138,405 | -0.07(-2.05%) |
Oct 04, 2022 | 3.350 | 3.440 | 3.280 | 3.410 | 330,795 | +0.08(+2.40%) |
Oct 03, 2022 | 3.220 | 3.350 | 3.160 | 3.330 | 162,778 | +0.12(+3.74%) |
Sep 30, 2022 | 3.190 | 3.355 | 3.190 | 3.210 | 236,418 | +0.03(+0.94%) |
Sep 29, 2022 | 3.080 | 3.240 | 3.080 | 3.180 | 293,507 | +0.05(+1.60%) |
Sep 28, 2022 | 2.850 | 3.170 | 2.840 | 3.130 | 284,871 | +0.17(+5.74%) |
Sep 27, 2022 | 2.920 | 3.020 | 2.910 | 2.960 | 181,398 | +0.05(+1.72%) |
Sep 26, 2022 | 2.970 | 3.055 | 2.890 | 2.910 | 190,683 | -0.11(-3.64%) |
Sep 23, 2022 | 2.820 | 3.025 | 2.760 | 3.020 | 388,703 | +0.15(+5.23%) |
Sep 22, 2022 | 2.950 | 3.030 | 2.850 | 2.870 | 456,338 | -0.05(-1.71%) |
Sep 21, 2022 | 3.070 | 3.070 | 2.920 | 2.920 | 218,667 | -0.15(-4.89%) |
Sep 20, 2022 | 3.120 | 3.155 | 3.050 | 3.070 | 189,352 | -0.08(-2.54%) |
Sep 19, 2022 | 3.190 | 3.220 | 3.090 | 3.150 | 332,990 | -0.08(-2.48%) |
Sep 16, 2022 | 3.180 | 3.240 | 3.140 | 3.230 | 253,150 | -0.01(-0.31%) |
Sep 15, 2022 | 3.260 | 3.360 | 3.220 | 3.240 | 186,681 | -0.05(-1.52%) |
Sep 14, 2022 | 3.120 | 3.305 | 3.120 | 3.290 | 473,143 | +0.18(+5.79%) |
Sep 13, 2022 | 3.250 | 3.267 | 3.100 | 3.110 | 412,469 | -0.19(-5.76%) |
Sep 12, 2022 | 3.290 | 3.350 | 3.270 | 3.300 | 212,627 | +0.03(+0.92%) |
Sep 09, 2022 | 3.290 | 3.320 | 3.241 | 3.270 | 234,688 | +0.03(+0.93%) |
Sep 08, 2022 | 3.170 | 3.300 | 3.170 | 3.240 | 529,050 | +0.08(+2.53%) |
Sep 07, 2022 | 3.080 | 3.180 | 3.060 | 3.160 | 551,470 | +0.08(+2.60%) |
Sep 06, 2022 | 3.190 | 3.260 | 3.070 | 3.080 | 470,275 | -0.10(-3.14%) |
Sep 02, 2022 | 3.190 | 3.230 | 3.110 | 3.180 | 642,505 | -0.01(-0.31%) |
Sep 01, 2022 | 3.310 | 3.320 | 3.180 | 3.190 | 754,033 | -0.19(-5.62%) |
Aug 31, 2022 | 3.560 | 3.600 | 3.360 | 3.380 | 464,593 | -0.17(-4.79%) |
Aug 30, 2022 | 3.570 | 3.640 | 3.490 | 3.550 | 686,433 | +0.03(+0.85%) |
Aug 29, 2022 | 3.500 | 3.620 | 3.450 | 3.520 | 785,670 | -0.03(-0.85%) |
Aug 26, 2022 | 3.630 | 3.670 | 3.520 | 3.550 | 565,799 | -0.10(-2.74%) |
Aug 25, 2022 | 3.650 | 3.750 | 3.640 | 3.650 | 599,902 | +0.04(+1.11%) |
Aug 24, 2022 | 3.570 | 3.700 | 3.570 | 3.610 | 567,244 | +0.01(+0.28%) |
Aug 23, 2022 | 3.620 | 3.730 | 3.620 | 3.600 | 540,790 | -0.04(-1.10%) |
Aug 22, 2022 | 3.640 | 3.760 | 3.630 | 3.640 | 508,887 | -0.07(-1.89%) |
Aug 19, 2022 | 3.750 | 3.880 | 3.700 | 3.710 | 635,142 | -0.05(-1.33%) |
Aug 18, 2022 | 3.860 | 3.870 | 3.580 | 3.760 | 895,437 | -0.10(-2.59%) |
Aug 17, 2022 | 4.060 | 4.200 | 3.850 | 3.860 | 1,170,637 | -0.25(-6.08%) |
Aug 16, 2022 | 4.230 | 4.280 | 4.070 | 4.110 | 1,240,967 | -0.20(-4.64%) |
Aug 15, 2022 | 4.350 | 4.400 | 4.140 | 4.310 | 1,460,903 | -0.17(-3.79%) |
Aug 12, 2022 | 4.330 | 4.960 | 4.320 | 4.480 | 4,079,012 | -1.98(-30.65%) |
Aug 11, 2022 | 6.640 | 6.680 | 6.430 | 6.460 | 972,400 | -0.16(-2.42%) |
Aug 10, 2022 | 6.470 | 6.680 | 6.350 | 6.620 | 310,734 | +0.29(+4.58%) |
Aug 09, 2022 | 6.950 | 6.950 | 6.269 | 6.330 | 465,102 | -0.68(-9.70%) |
Aug 08, 2022 | 6.820 | 7.130 | 6.778 | 7.010 | 511,167 | +0.21(+3.09%) |
Aug 05, 2022 | 6.760 | 7.080 | 6.660 | 6.800 | 532,264 | -0.01(-0.15%) |
Aug 04, 2022 | 6.640 | 6.840 | 6.420 | 6.810 | 852,273 | +0.25(+3.81%) |
Aug 03, 2022 | 6.670 | 6.900 | 6.500 | 6.560 | 615,847 | -0.03(-0.46%) |
Aug 02, 2022 | 6.540 | 6.674 | 6.370 | 6.590 | 577,389 | -0.02(-0.30%) |