Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.435 | 3.523 | 3.371 | 3.467 | 608,911 | +0.02(+0.47%) |
Oct 28, 2022 | 3.347 | 3.483 | 3.299 | 3.451 | 693,862 | +0.10(+3.12%) |
Oct 27, 2022 | 3.419 | 3.419 | 3.291 | 3.347 | 632,996 | -0.02(-0.48%) |
Oct 26, 2022 | 3.403 | 3.463 | 3.363 | 3.363 | 609,291 | -0.04(-1.18%) |
Oct 25, 2022 | 3.387 | 3.411 | 3.315 | 3.403 | 1,192,013 | +0.01(+0.24%) |
Oct 24, 2022 | 3.395 | 3.411 | 3.307 | 3.395 | 556,387 | +0.05(+1.44%) |
Oct 21, 2022 | 3.251 | 3.395 | 3.242 | 3.347 | 758,050 | +0.10(+3.22%) |
Oct 20, 2022 | 3.355 | 3.355 | 3.230 | 3.242 | 646,849 | -0.10(-2.88%) |
Oct 19, 2022 | 3.371 | 3.388 | 3.283 | 3.339 | 439,371 | -0.07(-2.12%) |
Oct 18, 2022 | 3.363 | 3.411 | 3.339 | 3.411 | 535,081 | +0.11(+3.41%) |
Oct 17, 2022 | 3.371 | 3.443 | 3.275 | 3.299 | 720,862 | -0.06(-1.67%) |
Oct 14, 2022 | 3.323 | 3.363 | 3.279 | 3.355 | 517,000 | +0.06(+1.70%) |
Oct 13, 2022 | 3.178 | 3.363 | 3.178 | 3.299 | 747,377 | +0.04(+1.23%) |
Oct 12, 2022 | 3.234 | 3.275 | 3.130 | 3.259 | 606,302 | +0.06(+2.01%) |
Oct 11, 2022 | 3.194 | 3.267 | 3.130 | 3.194 | 624,992 | -0.02(-0.50%) |
Oct 10, 2022 | 3.371 | 3.395 | 3.186 | 3.210 | 577,595 | -0.14(-4.08%) |
Oct 07, 2022 | 3.226 | 3.395 | 3.226 | 3.347 | 808,904 | +0.10(+2.96%) |
Oct 06, 2022 | 3.299 | 3.363 | 3.234 | 3.251 | 643,232 | -0.03(-0.98%) |
Oct 05, 2022 | 3.251 | 3.315 | 3.155 | 3.283 | 551,622 | +0.06(+1.74%) |
Oct 04, 2022 | 3.210 | 3.291 | 3.186 | 3.226 | 788,788 | +0.09(+2.81%) |
Oct 03, 2022 | 2.929 | 3.190 | 2.929 | 3.138 | 1,056,829 | +0.24(+8.31%) |
Sep 30, 2022 | 2.921 | 3.034 | 2.897 | 2.897 | 975,940 | +0.00(+0.00%) |
Sep 29, 2022 | 3.010 | 3.050 | 2.833 | 2.897 | 1,251,814 | -0.17(-5.50%) |
Sep 28, 2022 | 3.130 | 3.154 | 3.050 | 3.066 | 1,400,292 | -0.12(-3.78%) |
Sep 27, 2022 | 3.114 | 3.202 | 3.090 | 3.186 | 832,663 | +0.07(+2.32%) |
Sep 26, 2022 | 3.283 | 3.307 | 3.084 | 3.114 | 1,646,725 | -0.27(-8.06%) |
Sep 23, 2022 | 3.612 | 3.620 | 3.335 | 3.387 | 1,510,705 | -0.28(-7.66%) |
Sep 22, 2022 | 3.700 | 3.796 | 3.620 | 3.668 | 682,081 | -0.06(-1.51%) |
Sep 21, 2022 | 3.868 | 3.868 | 3.700 | 3.724 | 741,045 | -0.12(-3.13%) |
Sep 20, 2022 | 3.708 | 3.860 | 3.684 | 3.844 | 942,897 | +0.19(+5.27%) |
Sep 19, 2022 | 3.748 | 3.828 | 3.628 | 3.652 | 793,394 | -0.14(-3.81%) |
Sep 16, 2022 | 3.893 | 3.893 | 3.716 | 3.796 | 812,621 | -0.18(-4.44%) |
Sep 15, 2022 | 3.941 | 4.005 | 3.913 | 3.973 | 360,439 | +0.00(+0.00%) |
Sep 14, 2022 | 4.069 | 4.125 | 3.949 | 3.973 | 628,051 | -0.08(-1.98%) |
Sep 13, 2022 | 3.933 | 4.092 | 3.933 | 4.053 | 709,892 | +0.06(+1.61%) |
Sep 12, 2022 | 3.949 | 4.021 | 3.921 | 3.989 | 551,518 | +0.05(+1.22%) |
Sep 09, 2022 | 3.901 | 3.965 | 3.864 | 3.941 | 733,063 | +0.10(+2.72%) |
Sep 08, 2022 | 3.636 | 3.844 | 3.628 | 3.836 | 771,571 | +0.20(+5.52%) |
Sep 07, 2022 | 3.740 | 3.756 | 3.636 | 3.636 | 600,097 | -0.12(-3.21%) |
Sep 06, 2022 | 3.860 | 3.892 | 3.732 | 3.756 | 956,056 | -0.11(-2.90%) |
Sep 02, 2022 | 3.933 | 3.965 | 3.820 | 3.868 | 1,193,345 | +0.02(+0.42%) |
Sep 01, 2022 | 3.852 | 3.913 | 3.780 | 3.852 | 905,996 | -0.04(-1.03%) |
Aug 31, 2022 | 3.828 | 3.933 | 3.772 | 3.893 | 856,551 | +0.05(+1.25%) |
Aug 30, 2022 | 4.085 | 4.093 | 3.764 | 3.844 | 2,060,032 | -0.29(-6.99%) |
Aug 29, 2022 | 4.045 | 4.190 | 4.045 | 4.133 | 954,328 | +0.06(+1.38%) |
Aug 26, 2022 | 4.222 | 4.250 | 4.021 | 4.077 | 1,559,888 | -0.18(-4.15%) |
Aug 25, 2022 | 4.390 | 4.390 | 4.238 | 4.254 | 886,805 | -0.09(-2.03%) |
Aug 24, 2022 | 4.374 | 4.406 | 4.294 | 4.342 | 887,020 | -0.03(-0.73%) |
Aug 23, 2022 | 4.478 | 4.535 | 4.350 | 4.374 | 1,170,915 | -0.06(-1.27%) |
Aug 22, 2022 | 4.342 | 4.503 | 4.323 | 4.430 | 982,759 | +0.01(+0.18%) |
Aug 19, 2022 | 4.470 | 4.541 | 4.390 | 4.422 | 918,075 | -0.09(-1.96%) |
Aug 18, 2022 | 4.294 | 4.519 | 4.294 | 4.511 | 1,408,148 | +0.22(+5.05%) |
Aug 17, 2022 | 4.286 | 4.358 | 4.270 | 4.294 | 1,291,971 | -0.01(-0.19%) |
Aug 16, 2022 | 4.358 | 4.422 | 4.286 | 4.302 | 1,720,347 | -0.10(-2.19%) |
Aug 15, 2022 | 4.519 | 4.535 | 4.342 | 4.398 | 2,267,594 | -0.25(-5.35%) |
Aug 12, 2022 | 4.767 | 4.767 | 4.543 | 4.647 | 2,222,519 | -0.13(-2.69%) |
Aug 11, 2022 | 4.791 | 4.952 | 4.751 | 4.775 | 2,352,327 | +0.03(+0.68%) |
Aug 10, 2022 | 4.743 | 4.781 | 4.623 | 4.743 | 1,474,141 | +0.00(+0.00%) |
Aug 09, 2022 | 4.727 | 4.896 | 4.647 | 4.743 | 2,273,302 | -0.03(-0.67%) |
Aug 08, 2022 | 4.735 | 4.940 | 4.727 | 4.775 | 2,252,036 | -0.04(-0.83%) |
Aug 05, 2022 | 4.775 | 4.840 | 4.575 | 4.816 | 2,737,838 | +0.05(+1.10%) |
Aug 04, 2022 | 4.832 | 4.863 | 4.602 | 4.763 | 4,886,780 | +0.04(+0.81%) |
Aug 03, 2022 | 4.602 | 4.756 | 4.487 | 4.725 | 3,311,585 | +0.15(+3.18%) |
Aug 02, 2022 | 4.618 | 4.817 | 4.545 | 4.579 | 2,573,781 | -0.10(-2.13%) |