Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.810 | 2.840 | 2.720 | 2.770 | 314,020 | -0.07(-2.46%) |
Oct 28, 2022 | 2.870 | 2.910 | 2.820 | 2.840 | 144,640 | -0.02(-0.70%) |
Oct 27, 2022 | 2.970 | 3.062 | 2.850 | 2.860 | 399,968 | -0.12(-4.03%) |
Oct 26, 2022 | 3.030 | 3.040 | 2.940 | 2.980 | 268,113 | -0.02(-0.67%) |
Oct 25, 2022 | 2.890 | 3.070 | 2.860 | 3.000 | 437,366 | +0.10(+3.45%) |
Oct 24, 2022 | 2.860 | 2.920 | 2.790 | 2.900 | 200,175 | +0.07(+2.47%) |
Oct 21, 2022 | 2.830 | 2.900 | 2.730 | 2.830 | 203,129 | +0.04(+1.43%) |
Oct 20, 2022 | 2.900 | 3.110 | 2.790 | 2.790 | 601,071 | -0.13(-4.45%) |
Oct 19, 2022 | 2.870 | 3.100 | 2.850 | 2.920 | 313,555 | +0.02(+0.69%) |
Oct 18, 2022 | 2.900 | 3.010 | 2.830 | 2.900 | 340,948 | +0.06(+2.11%) |
Oct 17, 2022 | 2.860 | 2.900 | 2.700 | 2.840 | 294,844 | +0.07(+2.53%) |
Oct 14, 2022 | 2.910 | 2.920 | 2.750 | 2.770 | 185,802 | -0.12(-4.15%) |
Oct 13, 2022 | 2.710 | 3.020 | 2.680 | 2.890 | 454,475 | +0.05(+1.76%) |
Oct 12, 2022 | 2.660 | 2.875 | 2.650 | 2.840 | 314,691 | +0.17(+6.37%) |
Oct 11, 2022 | 2.530 | 2.695 | 2.420 | 2.670 | 398,423 | +0.19(+7.66%) |
Oct 10, 2022 | 2.530 | 2.550 | 2.460 | 2.480 | 312,139 | +0.00(+0.00%) |
Oct 07, 2022 | 2.610 | 2.610 | 2.465 | 2.480 | 301,491 | -0.14(-5.34%) |
Oct 06, 2022 | 2.620 | 2.700 | 2.530 | 2.620 | 482,472 | -0.04(-1.50%) |
Oct 05, 2022 | 2.750 | 2.790 | 2.550 | 2.660 | 484,259 | -0.14(-5.00%) |
Oct 04, 2022 | 2.890 | 2.940 | 2.740 | 2.800 | 571,262 | -0.12(-4.11%) |
Oct 03, 2022 | 2.790 | 2.940 | 2.750 | 2.920 | 457,914 | +0.15(+5.42%) |
Sep 30, 2022 | 2.740 | 2.980 | 2.710 | 2.770 | 829,230 | +0.01(+0.36%) |
Sep 29, 2022 | 2.900 | 2.900 | 2.680 | 2.760 | 305,947 | -0.15(-5.15%) |
Sep 28, 2022 | 2.870 | 3.000 | 2.780 | 2.910 | 494,450 | +0.04(+1.57%) |
Sep 27, 2022 | 2.810 | 2.980 | 2.810 | 2.865 | 211,528 | +0.09(+3.06%) |
Sep 26, 2022 | 3.000 | 3.000 | 2.760 | 2.780 | 430,143 | -0.23(-7.64%) |
Sep 23, 2022 | 2.950 | 3.060 | 2.900 | 3.010 | 345,994 | +0.06(+2.03%) |
Sep 22, 2022 | 3.080 | 3.080 | 2.890 | 2.950 | 389,810 | -0.13(-4.22%) |
Sep 21, 2022 | 3.100 | 3.130 | 3.000 | 3.080 | 346,615 | -0.02(-0.65%) |
Sep 20, 2022 | 3.180 | 3.200 | 3.060 | 3.100 | 270,211 | -0.08(-2.52%) |
Sep 19, 2022 | 3.020 | 3.190 | 2.950 | 3.180 | 487,061 | +0.08(+2.58%) |
Sep 16, 2022 | 3.190 | 3.220 | 3.000 | 3.100 | 929,439 | -0.15(-4.62%) |
Sep 15, 2022 | 3.320 | 3.630 | 3.200 | 3.250 | 1,591,761 | -0.05(-1.52%) |
Sep 14, 2022 | 4.030 | 4.030 | 3.050 | 3.300 | 3,884,875 | -2.23(-40.33%) |
Sep 13, 2022 | 5.560 | 5.600 | 5.450 | 5.530 | 299,560 | -0.19(-3.32%) |
Sep 12, 2022 | 5.770 | 5.910 | 5.640 | 5.720 | 376,436 | -0.02(-0.35%) |
Sep 09, 2022 | 5.570 | 5.810 | 5.560 | 5.740 | 280,237 | +0.29(+5.32%) |
Sep 08, 2022 | 5.510 | 5.510 | 5.350 | 5.450 | 171,761 | -0.11(-1.98%) |
Sep 07, 2022 | 5.560 | 5.670 | 5.560 | 5.560 | 190,257 | -0.04(-0.71%) |
Sep 06, 2022 | 5.670 | 5.685 | 5.530 | 5.600 | 284,599 | -0.06(-1.06%) |
Sep 02, 2022 | 5.920 | 5.960 | 5.640 | 5.660 | 156,013 | -0.27(-4.55%) |
Sep 01, 2022 | 5.980 | 5.980 | 5.698 | 5.930 | 169,223 | +0.02(+0.34%) |
Aug 31, 2022 | 5.730 | 5.940 | 5.720 | 5.910 | 300,659 | +0.21(+3.68%) |
Aug 30, 2022 | 5.730 | 5.760 | 5.510 | 5.700 | 244,194 | +0.03(+0.53%) |
Aug 29, 2022 | 5.960 | 5.960 | 5.650 | 5.670 | 139,652 | -0.34(-5.66%) |
Aug 26, 2022 | 6.050 | 6.080 | 5.890 | 6.010 | 168,820 | -0.04(-0.66%) |
Aug 25, 2022 | 6.150 | 6.155 | 6.000 | 6.050 | 205,808 | -0.09(-1.47%) |
Aug 24, 2022 | 6.100 | 6.230 | 6.040 | 6.140 | 250,709 | +0.09(+1.49%) |
Aug 23, 2022 | 6.170 | 6.260 | 6.050 | 6.050 | 191,985 | -0.05(-0.82%) |
Aug 22, 2022 | 6.560 | 6.560 | 6.090 | 6.100 | 293,935 | -0.50(-7.58%) |
Aug 19, 2022 | 6.500 | 6.620 | 6.470 | 6.600 | 161,682 | +0.08(+1.23%) |
Aug 18, 2022 | 6.420 | 6.650 | 6.420 | 6.520 | 181,158 | +0.12(+1.87%) |
Aug 17, 2022 | 6.610 | 6.700 | 6.380 | 6.400 | 163,092 | -0.29(-4.33%) |
Aug 16, 2022 | 6.400 | 6.810 | 6.320 | 6.690 | 349,498 | +0.29(+4.53%) |
Aug 15, 2022 | 6.450 | 6.460 | 6.190 | 6.400 | 217,217 | +0.00(+0.00%) |
Aug 12, 2022 | 6.490 | 6.660 | 6.350 | 6.400 | 197,515 | -0.07(-1.08%) |
Aug 11, 2022 | 6.380 | 6.650 | 6.360 | 6.470 | 208,600 | +0.08(+1.25%) |
Aug 10, 2022 | 6.530 | 6.610 | 6.235 | 6.390 | 548,047 | -0.05(-0.78%) |
Aug 09, 2022 | 6.840 | 6.990 | 6.430 | 6.440 | 296,881 | -0.40(-5.85%) |
Aug 08, 2022 | 7.040 | 7.199 | 6.760 | 6.840 | 187,804 | -0.16(-2.29%) |
Aug 05, 2022 | 7.000 | 7.080 | 6.870 | 7.000 | 175,109 | +0.00(+0.00%) |
Aug 04, 2022 | 6.970 | 7.120 | 6.970 | 7.000 | 144,595 | +0.01(+0.14%) |
Aug 03, 2022 | 7.150 | 7.210 | 6.970 | 6.990 | 128,724 | -0.12(-1.69%) |
Aug 02, 2022 | 7.170 | 7.180 | 6.944 | 7.110 | 165,743 | -0.08(-1.11%) |