Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.535 | 4.574 | 4.525 | 4.554 | 3,705,612 | +0.01(+0.21%) |
Oct 28, 2022 | 4.516 | 4.564 | 4.511 | 4.545 | 2,029,659 | -0.01(-0.21%) |
Oct 27, 2022 | 4.554 | 4.622 | 4.554 | 4.554 | 4,106,809 | -0.09(-1.87%) |
Oct 26, 2022 | 4.593 | 4.661 | 4.593 | 4.641 | 1,996,442 | +0.04(+0.84%) |
Oct 25, 2022 | 4.603 | 4.632 | 4.564 | 4.603 | 2,660,991 | +0.03(+0.63%) |
Oct 24, 2022 | 4.583 | 4.593 | 4.506 | 4.574 | 6,501,226 | +0.00(+0.00%) |
Oct 21, 2022 | 4.429 | 4.583 | 4.409 | 4.574 | 5,228,392 | +0.17(+3.96%) |
Oct 20, 2022 | 4.448 | 4.477 | 4.400 | 4.400 | 3,463,891 | +0.01(+0.22%) |
Oct 19, 2022 | 4.438 | 4.443 | 4.380 | 4.390 | 2,626,313 | -0.03(-0.66%) |
Oct 18, 2022 | 4.448 | 4.448 | 4.390 | 4.419 | 2,497,069 | +0.01(+0.22%) |
Oct 17, 2022 | 4.438 | 4.458 | 4.409 | 4.409 | 4,321,330 | +0.13(+2.93%) |
Oct 14, 2022 | 4.342 | 4.366 | 4.284 | 4.284 | 3,729,655 | -0.06(-1.34%) |
Oct 13, 2022 | 4.177 | 4.342 | 4.168 | 4.342 | 3,770,037 | +0.14(+3.22%) |
Oct 12, 2022 | 4.245 | 4.255 | 4.206 | 4.206 | 2,766,689 | -0.06(-1.36%) |
Oct 11, 2022 | 4.245 | 4.313 | 4.187 | 4.264 | 4,067,208 | +0.01(+0.23%) |
Oct 10, 2022 | 4.313 | 4.322 | 4.255 | 4.255 | 3,983,665 | -0.06(-1.35%) |
Oct 07, 2022 | 4.332 | 4.342 | 4.284 | 4.313 | 3,128,552 | -0.06(-1.33%) |
Oct 06, 2022 | 4.429 | 4.429 | 4.371 | 4.371 | 1,649,440 | -0.07(-1.52%) |
Oct 05, 2022 | 4.429 | 4.477 | 4.409 | 4.438 | 2,342,621 | -0.09(-1.92%) |
Oct 04, 2022 | 4.462 | 4.545 | 4.462 | 4.525 | 3,949,362 | +0.12(+2.63%) |
Oct 03, 2022 | 4.390 | 4.409 | 4.288 | 4.409 | 6,615,677 | +0.06(+1.33%) |
Sep 30, 2022 | 4.371 | 4.419 | 4.351 | 4.351 | 4,091,896 | -0.09(-1.96%) |
Sep 29, 2022 | 4.477 | 4.477 | 4.404 | 4.438 | 4,989,736 | -0.01(-0.27%) |
Sep 28, 2022 | 4.375 | 4.464 | 4.375 | 4.450 | 2,142,646 | +0.05(+1.07%) |
Sep 27, 2022 | 4.469 | 4.469 | 4.375 | 4.403 | 4,071,630 | -0.03(-0.64%) |
Sep 26, 2022 | 4.479 | 4.511 | 4.403 | 4.431 | 3,850,924 | -0.14(-3.09%) |
Sep 23, 2022 | 4.639 | 4.639 | 4.545 | 4.573 | 3,684,734 | -0.12(-2.61%) |
Sep 22, 2022 | 4.761 | 4.761 | 4.676 | 4.695 | 4,464,465 | -0.02(-0.40%) |
Sep 21, 2022 | 4.752 | 4.804 | 4.714 | 4.714 | 4,270,964 | -0.01(-0.20%) |
Sep 20, 2022 | 4.724 | 4.771 | 4.705 | 4.724 | 2,777,481 | -0.06(-1.18%) |
Sep 19, 2022 | 4.714 | 4.790 | 4.714 | 4.780 | 2,418,349 | +0.02(+0.40%) |
Sep 16, 2022 | 4.714 | 4.785 | 4.714 | 4.761 | 2,293,962 | +0.05(+1.00%) |
Sep 15, 2022 | 4.686 | 4.752 | 4.686 | 4.714 | 3,125,429 | -0.01(-0.20%) |
Sep 14, 2022 | 4.705 | 4.770 | 4.695 | 4.724 | 3,243,694 | +0.08(+1.83%) |
Sep 13, 2022 | 4.676 | 4.724 | 4.639 | 4.639 | 2,929,392 | -0.14(-2.96%) |
Sep 12, 2022 | 4.780 | 4.808 | 4.771 | 4.780 | 3,373,772 | -0.02(-0.39%) |
Sep 09, 2022 | 4.808 | 4.813 | 4.790 | 4.799 | 1,669,754 | +0.05(+0.99%) |
Sep 08, 2022 | 4.686 | 4.761 | 4.667 | 4.752 | 7,012,942 | +0.10(+2.23%) |
Sep 07, 2022 | 4.648 | 4.648 | 4.606 | 4.648 | 3,123,810 | -0.07(-1.40%) |
Sep 06, 2022 | 4.790 | 4.794 | 4.695 | 4.714 | 3,235,767 | -0.08(-1.57%) |
Sep 02, 2022 | 4.818 | 4.856 | 4.780 | 4.790 | 3,712,374 | -0.01(-0.20%) |
Sep 01, 2022 | 4.808 | 4.818 | 4.766 | 4.799 | 2,464,273 | -0.06(-1.17%) |
Aug 31, 2022 | 4.874 | 4.889 | 4.846 | 4.856 | 2,354,329 | -0.06(-1.15%) |
Aug 30, 2022 | 4.950 | 4.955 | 4.884 | 4.912 | 2,265,118 | -0.03(-0.57%) |
Aug 29, 2022 | 4.922 | 4.950 | 4.903 | 4.940 | 2,396,160 | +0.00(+0.00%) |
Aug 26, 2022 | 5.035 | 5.049 | 4.940 | 4.940 | 1,075,578 | -0.08(-1.69%) |
Aug 25, 2022 | 4.988 | 5.044 | 4.988 | 5.025 | 1,874,477 | +0.05(+0.95%) |
Aug 24, 2022 | 4.969 | 5.006 | 4.964 | 4.978 | 1,190,221 | +0.01(+0.19%) |
Aug 23, 2022 | 4.950 | 4.988 | 4.940 | 4.969 | 2,183,540 | +0.02(+0.38%) |
Aug 22, 2022 | 4.988 | 5.006 | 4.940 | 4.950 | 3,589,492 | -0.04(-0.76%) |
Aug 19, 2022 | 5.063 | 5.063 | 4.969 | 4.988 | 1,984,742 | -0.09(-1.86%) |
Aug 18, 2022 | 5.091 | 5.091 | 5.044 | 5.082 | 2,547,939 | -0.01(-0.19%) |
Aug 17, 2022 | 5.082 | 5.105 | 5.046 | 5.091 | 1,717,266 | +0.00(+0.00%) |
Aug 16, 2022 | 5.072 | 5.110 | 5.072 | 5.091 | 3,292,197 | -0.02(-0.37%) |
Aug 15, 2022 | 5.110 | 5.129 | 5.087 | 5.110 | 1,943,474 | -0.03(-0.55%) |
Aug 12, 2022 | 5.120 | 5.148 | 5.082 | 5.138 | 2,462,828 | +0.06(+1.11%) |
Aug 11, 2022 | 5.091 | 5.124 | 5.063 | 5.082 | 3,689,630 | +0.02(+0.37%) |
Aug 10, 2022 | 5.035 | 5.080 | 5.016 | 5.063 | 2,079,040 | +0.13(+2.68%) |
Aug 09, 2022 | 4.950 | 4.978 | 4.907 | 4.931 | 5,271,111 | -0.08(-1.51%) |
Aug 08, 2022 | 5.035 | 5.063 | 4.997 | 5.006 | 5,108,278 | +0.02(+0.38%) |
Aug 05, 2022 | 4.940 | 4.997 | 4.940 | 4.988 | 3,305,191 | +0.03(+0.57%) |
Aug 04, 2022 | 4.865 | 4.978 | 4.865 | 4.959 | 5,964,536 | -0.16(-3.13%) |
Aug 03, 2022 | 5.138 | 5.138 | 5.072 | 5.120 | 1,551,929 | -0.08(-1.45%) |
Aug 02, 2022 | 5.280 | 5.280 | 5.186 | 5.195 | 1,505,997 | -0.15(-2.82%) |