Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.920 | 3.090 | 2.920 | 3.010 | 12,189 | +0.03(+1.01%) |
Oct 28, 2022 | 2.990 | 3.100 | 2.950 | 2.980 | 30,306 | -0.00(-0.17%) |
Oct 27, 2022 | 3.030 | 3.090 | 2.985 | 2.985 | 14,112 | -0.04(-1.16%) |
Oct 26, 2022 | 2.950 | 3.120 | 2.950 | 3.020 | 21,312 | +0.05(+1.68%) |
Oct 25, 2022 | 2.910 | 3.085 | 2.900 | 2.970 | 25,937 | -0.03(-1.00%) |
Oct 24, 2022 | 2.860 | 3.060 | 2.857 | 3.000 | 34,107 | +0.11(+3.81%) |
Oct 21, 2022 | 2.830 | 2.930 | 2.830 | 2.890 | 20,503 | +0.01(+0.35%) |
Oct 20, 2022 | 2.950 | 2.990 | 2.810 | 2.880 | 37,495 | -0.07(-2.37%) |
Oct 19, 2022 | 3.000 | 3.024 | 2.910 | 2.950 | 30,911 | -0.12(-3.91%) |
Oct 18, 2022 | 2.980 | 3.150 | 2.980 | 3.070 | 53,445 | +0.14(+4.78%) |
Oct 17, 2022 | 3.060 | 3.132 | 2.880 | 2.930 | 33,741 | -0.04(-1.35%) |
Oct 14, 2022 | 3.050 | 3.050 | 2.928 | 2.970 | 14,811 | -0.07(-2.30%) |
Oct 13, 2022 | 2.870 | 3.120 | 2.870 | 3.040 | 27,132 | +0.05(+1.67%) |
Oct 12, 2022 | 3.010 | 3.046 | 2.920 | 2.990 | 11,948 | -0.06(-1.97%) |
Oct 11, 2022 | 2.930 | 3.150 | 2.875 | 3.050 | 34,175 | +0.11(+3.74%) |
Oct 10, 2022 | 2.990 | 3.010 | 2.880 | 2.940 | 53,005 | -0.09(-2.97%) |
Oct 07, 2022 | 3.160 | 3.270 | 3.000 | 3.030 | 30,048 | -0.18(-5.61%) |
Oct 06, 2022 | 3.210 | 3.210 | 3.070 | 3.210 | 41,065 | +0.00(+0.00%) |
Oct 05, 2022 | 3.200 | 3.290 | 3.110 | 3.210 | 46,294 | +0.01(+0.31%) |
Oct 04, 2022 | 2.930 | 3.300 | 2.930 | 3.200 | 123,614 | +0.36(+12.68%) |
Oct 03, 2022 | 2.810 | 2.960 | 2.785 | 2.840 | 41,324 | +0.03(+1.07%) |
Sep 30, 2022 | 2.980 | 3.000 | 2.800 | 2.810 | 42,477 | -0.05(-1.75%) |
Sep 29, 2022 | 2.970 | 2.970 | 2.780 | 2.860 | 27,204 | -0.04(-1.38%) |
Sep 28, 2022 | 2.770 | 2.950 | 2.760 | 2.900 | 51,681 | +0.08(+2.84%) |
Sep 27, 2022 | 2.850 | 2.990 | 2.790 | 2.820 | 38,610 | -0.08(-2.76%) |
Sep 26, 2022 | 2.740 | 2.930 | 2.720 | 2.900 | 30,949 | +0.10(+3.57%) |
Sep 23, 2022 | 2.800 | 2.856 | 2.720 | 2.800 | 31,525 | -0.04(-1.41%) |
Sep 22, 2022 | 2.990 | 2.990 | 2.770 | 2.840 | 72,172 | -0.18(-5.96%) |
Sep 21, 2022 | 2.960 | 3.080 | 2.910 | 3.020 | 15,803 | +0.06(+2.03%) |
Sep 20, 2022 | 2.980 | 2.980 | 2.900 | 2.960 | 30,546 | -0.05(-1.66%) |
Sep 19, 2022 | 2.890 | 3.060 | 2.890 | 3.010 | 25,144 | +0.04(+1.35%) |
Sep 16, 2022 | 3.050 | 3.110 | 2.950 | 2.970 | 105,163 | -0.17(-5.41%) |
Sep 15, 2022 | 3.160 | 3.230 | 3.100 | 3.140 | 19,476 | -0.02(-0.63%) |
Sep 14, 2022 | 3.150 | 3.450 | 3.070 | 3.160 | 54,142 | +0.01(+0.32%) |
Sep 13, 2022 | 3.300 | 3.400 | 3.130 | 3.150 | 33,908 | -0.25(-7.35%) |
Sep 12, 2022 | 3.300 | 3.470 | 3.300 | 3.400 | 36,591 | +0.10(+3.03%) |
Sep 09, 2022 | 3.410 | 3.410 | 3.270 | 3.300 | 26,884 | -0.05(-1.49%) |
Sep 08, 2022 | 3.210 | 3.380 | 3.110 | 3.350 | 78,106 | +0.27(+8.77%) |
Sep 07, 2022 | 3.150 | 3.150 | 2.970 | 3.080 | 61,108 | -0.07(-2.22%) |
Sep 06, 2022 | 3.010 | 3.150 | 2.990 | 3.150 | 52,391 | +0.10(+3.28%) |
Sep 02, 2022 | 3.080 | 3.200 | 3.000 | 3.050 | 89,133 | -0.02(-0.65%) |
Sep 01, 2022 | 3.180 | 3.220 | 3.050 | 3.070 | 44,131 | -0.16(-4.95%) |
Aug 31, 2022 | 3.150 | 3.320 | 3.150 | 3.230 | 34,905 | -0.04(-1.22%) |
Aug 30, 2022 | 3.410 | 3.410 | 3.110 | 3.270 | 44,384 | -0.14(-4.11%) |
Aug 29, 2022 | 3.390 | 3.440 | 3.260 | 3.410 | 20,539 | +0.01(+0.29%) |
Aug 26, 2022 | 3.620 | 3.620 | 3.360 | 3.400 | 69,300 | -0.21(-5.82%) |
Aug 25, 2022 | 3.510 | 3.630 | 3.501 | 3.610 | 17,226 | +0.09(+2.56%) |
Aug 24, 2022 | 3.560 | 3.689 | 3.520 | 3.520 | 35,234 | -0.07(-1.95%) |
Aug 23, 2022 | 3.580 | 3.640 | 3.524 | 3.590 | 29,935 | -0.03(-0.83%) |
Aug 22, 2022 | 3.680 | 3.680 | 3.539 | 3.620 | 33,823 | -0.07(-1.90%) |
Aug 19, 2022 | 3.820 | 3.920 | 3.664 | 3.690 | 33,341 | -0.25(-6.35%) |
Aug 18, 2022 | 3.800 | 3.950 | 3.760 | 3.940 | 45,113 | +0.19(+5.07%) |
Aug 17, 2022 | 3.820 | 3.870 | 3.640 | 3.750 | 46,123 | -0.17(-4.34%) |
Aug 16, 2022 | 4.150 | 4.150 | 3.900 | 3.920 | 50,150 | -0.23(-5.54%) |
Aug 15, 2022 | 3.930 | 4.210 | 3.860 | 4.150 | 126,992 | +0.22(+5.60%) |
Aug 12, 2022 | 3.590 | 3.980 | 3.580 | 3.930 | 194,341 | +0.35(+9.78%) |
Aug 11, 2022 | 3.610 | 3.680 | 3.510 | 3.580 | 65,676 | -0.03(-0.83%) |
Aug 10, 2022 | 3.440 | 3.675 | 3.430 | 3.610 | 31,954 | +0.17(+4.94%) |
Aug 09, 2022 | 3.510 | 3.575 | 3.380 | 3.440 | 45,985 | -0.15(-4.18%) |
Aug 08, 2022 | 3.580 | 3.670 | 3.500 | 3.590 | 51,015 | +0.04(+1.13%) |
Aug 05, 2022 | 3.750 | 3.780 | 3.535 | 3.550 | 69,441 | -0.17(-4.57%) |
Aug 04, 2022 | 3.780 | 3.790 | 3.640 | 3.720 | 39,263 | +0.03(+0.81%) |
Aug 03, 2022 | 3.660 | 3.760 | 3.613 | 3.690 | 31,437 | +0.00(+0.00%) |
Aug 02, 2022 | 3.620 | 3.720 | 3.600 | 3.690 | 22,739 | +0.08(+2.22%) |