Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.090 | 3.466 | 2.995 | 3.290 | 796,622 | +0.24(+7.83%) |
Oct 28, 2022 | 3.050 | 3.170 | 3.010 | 3.051 | 298,085 | -0.02(-0.61%) |
Oct 27, 2022 | 3.235 | 3.360 | 3.070 | 3.070 | 361,205 | -0.18(-5.54%) |
Oct 26, 2022 | 3.405 | 3.546 | 3.200 | 3.250 | 241,135 | -0.10(-2.99%) |
Oct 25, 2022 | 3.170 | 3.560 | 3.170 | 3.350 | 390,295 | -0.02(-0.59%) |
Oct 24, 2022 | 3.400 | 3.560 | 3.310 | 3.370 | 239,569 | -0.07(-2.03%) |
Oct 21, 2022 | 3.540 | 3.690 | 3.310 | 3.440 | 402,408 | -0.08(-2.23%) |
Oct 20, 2022 | 3.490 | 3.555 | 3.300 | 3.518 | 394,219 | +0.16(+4.87%) |
Oct 19, 2022 | 3.225 | 3.400 | 3.200 | 3.355 | 257,363 | +0.10(+3.23%) |
Oct 18, 2022 | 3.050 | 3.320 | 3.050 | 3.250 | 236,663 | +0.12(+3.67%) |
Oct 17, 2022 | 3.090 | 3.230 | 3.065 | 3.135 | 362,275 | +0.03(+1.13%) |
Oct 14, 2022 | 3.075 | 3.150 | 2.940 | 3.100 | 248,173 | -0.03(-0.96%) |
Oct 13, 2022 | 3.140 | 3.140 | 2.905 | 3.130 | 268,717 | +0.09(+2.96%) |
Oct 12, 2022 | 3.155 | 3.155 | 2.950 | 3.040 | 226,930 | -0.10(-3.18%) |
Oct 11, 2022 | 3.090 | 3.290 | 2.920 | 3.140 | 413,486 | -0.04(-1.27%) |
Oct 10, 2022 | 3.600 | 3.690 | 3.100 | 3.180 | 503,105 | -0.25(-7.28%) |
Oct 07, 2022 | 3.490 | 3.810 | 3.110 | 3.430 | 3,741,307 | +0.13(+4.08%) |
Oct 06, 2022 | 2.650 | 3.606 | 2.590 | 3.296 | 2,135,427 | +0.65(+24.37%) |
Oct 05, 2022 | 2.650 | 2.750 | 2.589 | 2.650 | 463,120 | -0.06(-2.21%) |
Oct 04, 2022 | 2.800 | 2.910 | 2.700 | 2.710 | 456,791 | -0.09(-3.20%) |
Oct 03, 2022 | 2.910 | 2.970 | 2.670 | 2.800 | 488,823 | +0.09(+3.31%) |
Sep 30, 2022 | 2.480 | 2.710 | 2.480 | 2.710 | 481,158 | +0.14(+5.45%) |
Sep 29, 2022 | 2.600 | 2.750 | 2.490 | 2.570 | 339,060 | -0.06(-2.32%) |
Sep 28, 2022 | 2.480 | 2.750 | 2.390 | 2.631 | 436,399 | +0.19(+7.83%) |
Sep 27, 2022 | 2.540 | 2.690 | 2.430 | 2.440 | 727,897 | -0.17(-6.66%) |
Sep 26, 2022 | 2.520 | 2.820 | 2.520 | 2.614 | 491,533 | -0.12(-4.25%) |
Sep 23, 2022 | 3.000 | 3.000 | 2.700 | 2.730 | 779,518 | -0.28(-9.30%) |
Sep 22, 2022 | 3.110 | 3.140 | 2.997 | 3.010 | 281,689 | -0.09(-2.90%) |
Sep 21, 2022 | 3.070 | 3.240 | 3.070 | 3.100 | 186,581 | -0.02(-0.80%) |
Sep 20, 2022 | 3.120 | 3.210 | 3.090 | 3.125 | 243,330 | -0.04(-1.11%) |
Sep 19, 2022 | 3.220 | 3.340 | 3.160 | 3.160 | 313,038 | -0.19(-5.54%) |
Sep 16, 2022 | 3.250 | 3.370 | 3.250 | 3.345 | 212,173 | -0.02(-0.73%) |
Sep 15, 2022 | 3.300 | 3.470 | 3.300 | 3.370 | 135,984 | +0.04(+1.20%) |
Sep 14, 2022 | 3.250 | 3.430 | 3.250 | 3.330 | 281,279 | -0.02(-0.71%) |
Sep 13, 2022 | 3.670 | 3.790 | 3.330 | 3.354 | 472,675 | -0.30(-8.12%) |
Sep 12, 2022 | 3.890 | 4.030 | 3.650 | 3.650 | 235,259 | -0.19(-4.95%) |
Sep 09, 2022 | 3.820 | 3.850 | 3.620 | 3.840 | 474,955 | +0.09(+2.40%) |
Sep 08, 2022 | 3.800 | 3.850 | 3.660 | 3.750 | 280,302 | -0.08(-2.09%) |
Sep 07, 2022 | 3.765 | 4.035 | 3.760 | 3.830 | 227,114 | -0.04(-1.03%) |
Sep 06, 2022 | 3.970 | 4.200 | 3.860 | 3.870 | 281,466 | -0.26(-6.30%) |
Sep 02, 2022 | 4.000 | 4.180 | 3.970 | 4.130 | 329,757 | +0.13(+3.25%) |
Sep 01, 2022 | 4.300 | 4.300 | 4.000 | 4.000 | 304,346 | -0.16(-3.85%) |
Aug 31, 2022 | 4.220 | 4.300 | 4.040 | 4.160 | 266,722 | -0.01(-0.24%) |
Aug 30, 2022 | 4.450 | 4.450 | 4.110 | 4.170 | 398,847 | -0.01(-0.24%) |
Aug 29, 2022 | 3.800 | 4.350 | 3.750 | 4.180 | 526,935 | +0.23(+5.82%) |
Aug 26, 2022 | 4.110 | 4.110 | 3.950 | 3.950 | 427,427 | -0.03(-0.75%) |
Aug 25, 2022 | 3.831 | 4.100 | 3.620 | 3.980 | 836,090 | +0.14(+3.65%) |
Aug 24, 2022 | 3.540 | 3.840 | 3.500 | 3.840 | 448,441 | +0.32(+9.09%) |
Aug 23, 2022 | 3.380 | 3.690 | 3.380 | 3.520 | 330,405 | -0.04(-0.98%) |
Aug 22, 2022 | 3.690 | 3.760 | 3.500 | 3.555 | 299,963 | -0.19(-4.95%) |
Aug 19, 2022 | 3.745 | 3.910 | 3.715 | 3.740 | 253,874 | -0.13(-3.36%) |
Aug 18, 2022 | 3.580 | 3.900 | 3.425 | 3.870 | 600,196 | +0.24(+6.61%) |
Aug 17, 2022 | 3.790 | 3.830 | 3.560 | 3.630 | 411,654 | -0.12(-3.20%) |
Aug 16, 2022 | 3.400 | 3.750 | 3.388 | 3.750 | 490,804 | +0.28(+8.07%) |
Aug 15, 2022 | 3.500 | 3.540 | 3.420 | 3.470 | 442,537 | -0.01(-0.29%) |
Aug 12, 2022 | 3.570 | 3.650 | 3.450 | 3.480 | 365,907 | -0.10(-2.79%) |
Aug 11, 2022 | 3.530 | 3.670 | 3.528 | 3.580 | 380,578 | +0.06(+1.70%) |
Aug 10, 2022 | 3.530 | 3.625 | 3.471 | 3.520 | 293,095 | -0.01(-0.28%) |
Aug 09, 2022 | 3.500 | 3.620 | 3.450 | 3.530 | 232,799 | +0.00(+0.00%) |
Aug 08, 2022 | 3.310 | 3.640 | 3.310 | 3.530 | 343,328 | +0.02(+0.45%) |
Aug 05, 2022 | 3.690 | 3.690 | 3.326 | 3.514 | 241,786 | +0.04(+1.27%) |
Aug 04, 2022 | 3.530 | 3.650 | 3.320 | 3.470 | 382,855 | -0.06(-1.71%) |
Aug 03, 2022 | 3.450 | 3.560 | 3.250 | 3.530 | 293,279 | +0.12(+3.53%) |
Aug 02, 2022 | 3.490 | 3.500 | 3.370 | 3.410 | 390,414 | -0.03(-0.87%) |