Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.980 | 3.120 | 2.920 | 2.920 | 10,904 | -0.19(-5.96%) |
Oct 28, 2022 | 3.240 | 3.240 | 2.950 | 3.105 | 10,699 | -0.23(-7.04%) |
Oct 27, 2022 | 3.250 | 3.420 | 2.920 | 3.340 | 16,625 | +0.11(+3.41%) |
Oct 26, 2022 | 3.380 | 3.410 | 3.200 | 3.230 | 7,698 | -0.27(-7.71%) |
Oct 25, 2022 | 3.500 | 3.716 | 3.500 | 3.500 | 9,183 | +0.00(+0.00%) |
Oct 21, 2022 | 3.500 | 88 | +0.01(+0.29%) | |||
Oct 20, 2022 | 3.490 | 3.500 | 3.481 | 3.490 | 890 | -0.02(-0.57%) |
Oct 19, 2022 | 3.400 | 3.752 | 3.400 | 3.510 | 10,710 | +0.24(+7.34%) |
Oct 18, 2022 | 3.300 | 3.400 | 3.200 | 3.270 | 3,311 | -0.13(-3.82%) |
Oct 17, 2022 | 3.410 | 3.450 | 3.400 | 3.400 | 1,327 | -0.09(-2.58%) |
Oct 14, 2022 | 3.730 | 3.730 | 3.400 | 3.490 | 5,690 | -0.30(-7.92%) |
Oct 13, 2022 | 3.610 | 3.790 | 3.600 | 3.790 | 5,507 | +0.10(+2.68%) |
Oct 12, 2022 | 3.654 | 3.691 | 3.654 | 3.691 | 1,612 | -0.03(-0.78%) |
Oct 11, 2022 | 3.965 | 3.985 | 3.577 | 3.720 | 5,546 | +0.03(+0.81%) |
Oct 10, 2022 | 4.000 | 4.000 | 3.530 | 3.690 | 12,339 | -0.42(-10.22%) |
Oct 07, 2022 | 4.100 | 4.110 | 4.100 | 4.110 | 856 | +0.04(+0.98%) |
Oct 05, 2022 | 4.070 | 327 | +0.01(+0.25%) | |||
Oct 04, 2022 | 4.110 | 4.150 | 4.060 | 4.060 | 2,757 | -0.10(-2.40%) |
Oct 03, 2022 | 4.100 | 4.200 | 4.000 | 4.160 | 14,123 | -0.06(-1.42%) |
Sep 30, 2022 | 4.300 | 4.380 | 4.010 | 4.220 | 2,307 | -0.12(-2.76%) |
Sep 29, 2022 | 4.300 | 4.340 | 3.910 | 4.340 | 4,661 | +0.16(+3.83%) |
Sep 28, 2022 | 4.220 | 4.280 | 4.180 | 4.180 | 1,720 | -0.09(-2.05%) |
Sep 27, 2022 | 4.431 | 4.490 | 4.230 | 4.267 | 3,682 | -0.36(-7.83%) |
Sep 26, 2022 | 4.920 | 4.920 | 4.630 | 4.630 | 1,238 | -0.29(-5.90%) |
Sep 23, 2022 | 4.700 | 4.920 | 4.560 | 4.920 | 6,320 | +0.02(+0.41%) |
Sep 22, 2022 | 4.860 | 4.900 | 4.690 | 4.900 | 4,570 | +0.15(+3.16%) |
Sep 21, 2022 | 4.650 | 4.750 | 4.500 | 4.750 | 7,774 | +0.20(+4.40%) |
Sep 20, 2022 | 4.340 | 4.550 | 4.340 | 4.550 | 6,753 | +0.16(+3.64%) |
Sep 19, 2022 | 4.140 | 4.390 | 3.800 | 4.390 | 8,754 | +0.18(+4.28%) |
Sep 16, 2022 | 3.350 | 4.210 | 3.210 | 4.210 | 21,247 | +1.00(+31.15%) |
Sep 15, 2022 | 3.450 | 3.450 | 3.136 | 3.210 | 5,902 | +0.09(+2.88%) |
Sep 14, 2022 | 3.700 | 3.700 | 3.120 | 3.120 | 12,854 | -0.50(-13.81%) |
Sep 13, 2022 | 3.460 | 3.790 | 3.441 | 3.620 | 3,307 | +0.10(+2.84%) |
Sep 12, 2022 | 3.520 | 3.650 | 3.520 | 3.520 | 2,912 | -0.10(-2.76%) |
Sep 09, 2022 | 3.720 | 3.720 | 3.620 | 3.620 | 2,768 | -0.05(-1.36%) |
Sep 08, 2022 | 3.670 | 3.670 | 3.670 | 3.670 | 1,841 | +0.00(+0.00%) |
Sep 07, 2022 | 3.710 | 3.940 | 3.550 | 3.670 | 3,525 | -0.14(-3.67%) |
Sep 06, 2022 | 3.930 | 4.020 | 3.810 | 3.810 | 5,217 | -0.22(-5.46%) |
Sep 02, 2022 | 3.980 | 4.030 | 3.910 | 4.030 | 3,350 | +0.12(+3.07%) |
Sep 01, 2022 | 4.000 | 4.090 | 3.880 | 3.910 | 1,388 | -0.12(-2.98%) |
Aug 31, 2022 | 4.120 | 4.120 | 4.000 | 4.030 | 1,971 | +0.03(+0.75%) |
Aug 29, 2022 | 4.000 | 164 | -0.12(-2.91%) | |||
Aug 26, 2022 | 3.960 | 4.120 | 3.960 | 4.120 | 3,594 | +0.00(+0.00%) |
Aug 25, 2022 | 4.120 | 4.130 | 3.960 | 4.120 | 787 | +0.12(+3.00%) |
Aug 24, 2022 | 3.960 | 4.150 | 3.960 | 4.000 | 1,922 | +0.00(+0.00%) |
Aug 23, 2022 | 4.000 | 4.170 | 4.000 | 4.000 | 4,567 | -0.03(-0.74%) |
Aug 22, 2022 | 4.370 | 4.370 | 3.980 | 4.030 | 1,695 | +0.07(+1.64%) |
Aug 19, 2022 | 4.205 | 4.205 | 3.965 | 3.965 | 1,251 | -0.09(-2.10%) |
Aug 18, 2022 | 4.010 | 4.500 | 4.000 | 4.050 | 15,064 | +0.08(+2.02%) |
Aug 17, 2022 | 4.005 | 4.050 | 3.914 | 3.970 | 3,028 | -0.31(-7.24%) |
Aug 16, 2022 | 4.184 | 4.280 | 4.000 | 4.280 | 3,581 | +0.26(+6.47%) |
Aug 15, 2022 | 4.370 | 4.370 | 4.010 | 4.020 | 953 | -0.20(-4.74%) |
Aug 12, 2022 | 4.220 | 4.220 | 4.220 | 4.220 | 222 | -0.03(-0.71%) |
Aug 11, 2022 | 4.010 | 4.250 | 4.010 | 4.250 | 1,498 | +0.04(+0.95%) |
Aug 10, 2022 | 4.300 | 4.500 | 4.210 | 4.210 | 1,104 | +0.01(+0.24%) |
Aug 09, 2022 | 4.200 | 4.280 | 3.920 | 4.200 | 2,428 | -0.02(-0.59%) |
Aug 08, 2022 | 4.110 | 4.254 | 4.110 | 4.225 | 1,369 | +0.11(+2.80%) |
Aug 05, 2022 | 4.110 | 4.110 | 4.110 | 4.110 | 344 | -0.01(-0.24%) |
Aug 04, 2022 | 3.940 | 4.120 | 3.880 | 4.120 | 1,489 | -0.11(-2.60%) |
Aug 03, 2022 | 4.220 | 4.490 | 4.150 | 4.230 | 17,014 | +0.11(+2.55%) |
Aug 02, 2022 | 4.030 | 4.125 | 4.030 | 4.125 | 906 | +0.09(+2.36%) |