Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.320 | 3.400 | 3.240 | 3.310 | 714,144 | -0.02(-0.60%) |
Oct 28, 2022 | 3.260 | 3.435 | 3.195 | 3.330 | 1,146,266 | +0.08(+2.46%) |
Oct 27, 2022 | 3.340 | 3.445 | 3.230 | 3.250 | 950,929 | -0.03(-0.91%) |
Oct 26, 2022 | 3.330 | 3.410 | 3.270 | 3.280 | 1,077,756 | -0.05(-1.50%) |
Oct 25, 2022 | 3.070 | 3.420 | 3.070 | 3.330 | 1,277,731 | +0.26(+8.47%) |
Oct 24, 2022 | 3.220 | 3.230 | 2.810 | 3.070 | 4,190,985 | -0.14(-4.36%) |
Oct 21, 2022 | 3.200 | 3.210 | 3.070 | 3.210 | 854,427 | +0.01(+0.31%) |
Oct 20, 2022 | 3.350 | 3.428 | 3.200 | 3.200 | 1,092,014 | -0.16(-4.76%) |
Oct 19, 2022 | 3.490 | 3.524 | 3.330 | 3.360 | 883,770 | -0.14(-4.00%) |
Oct 18, 2022 | 3.490 | 3.740 | 3.480 | 3.500 | 1,084,078 | +0.09(+2.64%) |
Oct 17, 2022 | 3.420 | 3.450 | 3.310 | 3.410 | 704,453 | +0.10(+3.02%) |
Oct 14, 2022 | 3.570 | 3.690 | 3.290 | 3.310 | 971,809 | -0.18(-5.16%) |
Oct 13, 2022 | 3.260 | 3.520 | 3.210 | 3.490 | 1,552,010 | +0.12(+3.56%) |
Oct 12, 2022 | 3.370 | 3.475 | 3.270 | 3.370 | 1,359,980 | +0.00(+0.00%) |
Oct 11, 2022 | 3.350 | 3.485 | 3.275 | 3.370 | 1,131,883 | -0.01(-0.30%) |
Oct 10, 2022 | 3.340 | 3.440 | 3.300 | 3.380 | 1,246,872 | +0.04(+1.20%) |
Oct 07, 2022 | 3.450 | 3.500 | 3.310 | 3.340 | 814,262 | -0.17(-4.84%) |
Oct 06, 2022 | 3.570 | 3.707 | 3.500 | 3.510 | 746,460 | -0.09(-2.50%) |
Oct 05, 2022 | 3.640 | 3.640 | 3.470 | 3.600 | 654,164 | -0.05(-1.37%) |
Oct 04, 2022 | 3.570 | 3.710 | 3.570 | 3.650 | 726,169 | +0.17(+4.89%) |
Oct 03, 2022 | 3.480 | 3.530 | 3.340 | 3.480 | 1,020,050 | -0.02(-0.57%) |
Sep 30, 2022 | 3.410 | 3.630 | 3.285 | 3.500 | 1,534,150 | +0.10(+2.94%) |
Sep 29, 2022 | 3.710 | 3.740 | 3.362 | 3.400 | 1,010,555 | -0.38(-10.05%) |
Sep 28, 2022 | 3.740 | 3.870 | 3.710 | 3.780 | 1,282,682 | +0.04(+1.07%) |
Sep 27, 2022 | 3.670 | 3.770 | 3.585 | 3.740 | 1,292,918 | +0.15(+4.18%) |
Sep 26, 2022 | 3.560 | 3.750 | 3.515 | 3.590 | 1,787,935 | -0.01(-0.28%) |
Sep 23, 2022 | 3.650 | 3.790 | 3.490 | 3.600 | 1,489,604 | -0.11(-2.96%) |
Sep 22, 2022 | 3.830 | 3.855 | 3.630 | 3.710 | 2,091,206 | -0.12(-3.13%) |
Sep 21, 2022 | 3.740 | 3.970 | 3.635 | 3.830 | 1,402,500 | +0.11(+2.96%) |
Sep 20, 2022 | 3.860 | 3.900 | 3.700 | 3.720 | 1,288,853 | -0.19(-4.86%) |
Sep 19, 2022 | 3.840 | 3.960 | 3.770 | 3.910 | 1,252,061 | +0.00(+0.00%) |
Sep 16, 2022 | 4.060 | 4.060 | 3.840 | 3.910 | 3,031,589 | -0.20(-4.87%) |
Sep 15, 2022 | 4.060 | 4.310 | 4.040 | 4.110 | 1,450,420 | +0.01(+0.24%) |
Sep 14, 2022 | 4.080 | 4.120 | 3.885 | 4.100 | 1,519,111 | +0.05(+1.23%) |
Sep 13, 2022 | 3.860 | 4.099 | 3.800 | 4.050 | 1,296,711 | +0.05(+1.25%) |
Sep 12, 2022 | 4.240 | 4.315 | 3.980 | 4.000 | 1,841,616 | -0.22(-5.21%) |
Sep 09, 2022 | 4.130 | 4.295 | 4.080 | 4.220 | 725,356 | +0.16(+3.94%) |
Sep 08, 2022 | 4.050 | 4.145 | 3.960 | 4.060 | 916,217 | -0.08(-1.93%) |
Sep 07, 2022 | 3.800 | 4.322 | 3.780 | 4.140 | 2,746,529 | +0.36(+9.52%) |
Sep 06, 2022 | 3.520 | 3.845 | 3.440 | 3.780 | 1,677,726 | +0.26(+7.39%) |
Sep 02, 2022 | 3.600 | 3.670 | 3.431 | 3.520 | 1,573,185 | -0.01(-0.28%) |
Sep 01, 2022 | 3.550 | 3.620 | 3.370 | 3.530 | 1,664,659 | -0.08(-2.22%) |
Aug 31, 2022 | 3.670 | 3.759 | 3.600 | 3.610 | 1,051,190 | -0.02(-0.55%) |
Aug 30, 2022 | 3.630 | 3.720 | 3.520 | 3.630 | 1,206,294 | +0.11(+3.12%) |
Aug 29, 2022 | 3.580 | 3.665 | 3.480 | 3.520 | 735,696 | -0.10(-2.76%) |
Aug 26, 2022 | 3.790 | 3.835 | 3.600 | 3.620 | 1,264,751 | -0.16(-4.23%) |
Aug 25, 2022 | 3.650 | 3.780 | 3.629 | 3.780 | 572,492 | +0.17(+4.71%) |
Aug 24, 2022 | 3.620 | 3.775 | 3.560 | 3.610 | 740,176 | -0.01(-0.28%) |
Aug 23, 2022 | 3.700 | 3.750 | 3.605 | 3.620 | 726,853 | -0.07(-1.90%) |
Aug 22, 2022 | 3.830 | 3.830 | 3.680 | 3.690 | 1,071,357 | -0.22(-5.63%) |
Aug 19, 2022 | 4.050 | 4.090 | 3.860 | 3.910 | 1,100,441 | -0.22(-5.33%) |
Aug 18, 2022 | 4.260 | 4.260 | 4.050 | 4.130 | 750,099 | -0.15(-3.50%) |
Aug 17, 2022 | 4.350 | 4.370 | 4.100 | 4.280 | 1,245,207 | -0.17(-3.82%) |
Aug 16, 2022 | 4.480 | 4.515 | 4.235 | 4.450 | 1,853,945 | +0.06(+1.37%) |
Aug 15, 2022 | 3.930 | 4.415 | 3.860 | 4.390 | 2,821,936 | +0.46(+11.70%) |
Aug 12, 2022 | 3.980 | 4.040 | 3.690 | 3.930 | 2,978,482 | +0.09(+2.34%) |
Aug 11, 2022 | 3.870 | 4.010 | 3.790 | 3.840 | 1,136,749 | +0.01(+0.26%) |
Aug 10, 2022 | 3.890 | 3.920 | 3.690 | 3.830 | 1,254,755 | +0.18(+4.93%) |
Aug 09, 2022 | 3.910 | 3.910 | 3.600 | 3.650 | 1,598,527 | -0.32(-8.06%) |
Aug 08, 2022 | 3.780 | 4.170 | 3.729 | 3.970 | 1,983,163 | +0.39(+10.89%) |
Aug 05, 2022 | 3.550 | 3.720 | 3.450 | 3.580 | 1,591,149 | +0.10(+2.87%) |
Aug 04, 2022 | 3.550 | 3.670 | 3.460 | 3.480 | 1,081,973 | -0.07(-1.97%) |
Aug 03, 2022 | 3.490 | 3.590 | 3.430 | 3.550 | 1,048,292 | +0.13(+3.80%) |
Aug 02, 2022 | 3.350 | 3.450 | 3.300 | 3.420 | 754,135 | +0.05(+1.48%) |