Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.330 | 4.393 | 4.267 | 4.275 | 257,786 | -0.04(-0.91%) |
Oct 28, 2022 | 4.172 | 4.322 | 4.165 | 4.314 | 504,256 | +0.17(+4.18%) |
Oct 27, 2022 | 4.180 | 4.235 | 4.128 | 4.141 | 280,732 | -0.04(-0.94%) |
Oct 26, 2022 | 4.180 | 4.228 | 4.180 | 4.180 | 365,122 | -0.03(-0.75%) |
Oct 25, 2022 | 4.102 | 4.235 | 4.054 | 4.212 | 397,856 | +0.17(+4.29%) |
Oct 24, 2022 | 4.078 | 4.086 | 3.999 | 4.039 | 128,947 | -0.02(-0.58%) |
Oct 21, 2022 | 3.960 | 4.078 | 3.932 | 4.062 | 185,663 | +0.12(+2.99%) |
Oct 20, 2022 | 3.944 | 4.062 | 3.921 | 3.944 | 315,060 | -0.05(-1.18%) |
Oct 19, 2022 | 3.991 | 4.015 | 3.936 | 3.991 | 140,216 | -0.04(-0.98%) |
Oct 18, 2022 | 4.031 | 4.117 | 4.007 | 4.031 | 110,165 | +0.06(+1.39%) |
Oct 17, 2022 | 3.913 | 4.039 | 3.913 | 3.976 | 186,247 | +0.06(+1.61%) |
Oct 14, 2022 | 3.944 | 4.078 | 3.913 | 3.913 | 274,664 | -0.02(-0.60%) |
Oct 13, 2022 | 3.826 | 3.960 | 3.806 | 3.936 | 191,492 | +0.06(+1.42%) |
Oct 12, 2022 | 3.897 | 3.952 | 3.802 | 3.881 | 143,061 | -0.01(-0.20%) |
Oct 11, 2022 | 3.708 | 3.927 | 3.621 | 3.889 | 179,349 | +0.18(+4.88%) |
Oct 10, 2022 | 3.747 | 3.787 | 3.606 | 3.708 | 347,821 | -0.02(-0.63%) |
Oct 07, 2022 | 3.865 | 3.889 | 3.720 | 3.732 | 254,416 | -0.15(-3.85%) |
Oct 06, 2022 | 3.952 | 4.015 | 3.787 | 3.881 | 345,474 | -0.09(-2.38%) |
Oct 05, 2022 | 4.338 | 4.338 | 3.952 | 3.976 | 284,000 | -0.39(-9.01%) |
Oct 04, 2022 | 3.865 | 4.385 | 3.865 | 4.369 | 442,705 | +0.50(+12.80%) |
Oct 03, 2022 | 3.865 | 3.983 | 3.629 | 3.873 | 444,673 | +0.01(+0.20%) |
Sep 30, 2022 | 3.936 | 4.062 | 3.858 | 3.865 | 377,908 | -0.16(-3.91%) |
Sep 29, 2022 | 4.369 | 4.369 | 3.960 | 4.023 | 742,118 | -0.39(-8.75%) |
Sep 28, 2022 | 4.333 | 4.461 | 4.288 | 4.409 | 453,609 | +0.12(+2.80%) |
Sep 27, 2022 | 4.424 | 4.454 | 4.258 | 4.288 | 640,681 | -0.08(-1.72%) |
Sep 26, 2022 | 4.604 | 4.626 | 4.258 | 4.364 | 945,151 | -0.27(-5.83%) |
Sep 23, 2022 | 4.702 | 4.702 | 4.559 | 4.634 | 400,388 | -0.08(-1.75%) |
Sep 22, 2022 | 4.732 | 4.747 | 4.671 | 4.717 | 366,496 | -0.03(-0.63%) |
Sep 21, 2022 | 4.807 | 4.829 | 4.732 | 4.747 | 279,336 | -0.04(-0.78%) |
Sep 20, 2022 | 4.799 | 4.810 | 4.747 | 4.784 | 226,228 | +0.00(+0.00%) |
Sep 19, 2022 | 4.739 | 4.807 | 4.713 | 4.784 | 281,555 | +0.03(+0.63%) |
Sep 16, 2022 | 4.732 | 4.784 | 4.679 | 4.754 | 272,433 | +0.02(+0.48%) |
Sep 15, 2022 | 4.769 | 4.829 | 4.732 | 4.732 | 207,519 | -0.03(-0.63%) |
Sep 14, 2022 | 4.777 | 4.822 | 4.747 | 4.762 | 281,461 | +0.02(+0.32%) |
Sep 13, 2022 | 4.739 | 4.799 | 4.739 | 4.747 | 305,117 | -0.05(-1.10%) |
Sep 12, 2022 | 4.837 | 4.874 | 4.777 | 4.799 | 198,515 | +0.01(+0.16%) |
Sep 09, 2022 | 4.747 | 4.799 | 4.739 | 4.792 | 178,037 | +0.05(+0.95%) |
Sep 08, 2022 | 4.709 | 4.747 | 4.679 | 4.747 | 173,981 | +0.00(+0.00%) |
Sep 07, 2022 | 4.702 | 4.762 | 4.641 | 4.747 | 248,494 | +0.05(+0.96%) |
Sep 06, 2022 | 4.747 | 4.807 | 4.702 | 4.702 | 331,822 | -0.05(-0.95%) |
Sep 02, 2022 | 4.784 | 4.822 | 4.732 | 4.747 | 151,386 | +0.00(+0.00%) |
Sep 01, 2022 | 4.844 | 4.882 | 4.739 | 4.747 | 258,333 | -0.11(-2.32%) |
Aug 31, 2022 | 4.814 | 4.859 | 4.784 | 4.859 | 187,441 | +0.06(+1.25%) |
Aug 30, 2022 | 4.919 | 4.919 | 4.784 | 4.799 | 220,588 | -0.08(-1.69%) |
Aug 29, 2022 | 4.919 | 4.927 | 4.882 | 4.882 | 200,143 | -0.04(-0.76%) |
Aug 26, 2022 | 4.957 | 4.957 | 4.891 | 4.919 | 210,553 | +0.02(+0.31%) |
Aug 25, 2022 | 4.912 | 4.961 | 4.904 | 4.904 | 158,989 | -0.01(-0.15%) |
Aug 24, 2022 | 4.897 | 4.949 | 4.889 | 4.912 | 157,636 | -0.02(-0.30%) |
Aug 23, 2022 | 4.957 | 4.957 | 4.897 | 4.927 | 425,445 | +0.00(+0.00%) |
Aug 22, 2022 | 4.979 | 4.987 | 4.886 | 4.927 | 301,663 | -0.10(-1.94%) |
Aug 19, 2022 | 5.092 | 5.100 | 5.002 | 5.024 | 162,660 | -0.07(-1.33%) |
Aug 18, 2022 | 5.152 | 5.152 | 5.092 | 5.092 | 160,210 | -0.03(-0.59%) |
Aug 17, 2022 | 5.182 | 5.182 | 5.077 | 5.122 | 255,759 | -0.06(-1.16%) |
Aug 16, 2022 | 5.235 | 5.235 | 5.145 | 5.182 | 315,122 | -0.04(-0.72%) |
Aug 15, 2022 | 5.212 | 5.220 | 5.152 | 5.220 | 339,946 | +0.03(+0.58%) |
Aug 12, 2022 | 5.197 | 5.227 | 5.175 | 5.190 | 202,116 | +0.02(+0.44%) |
Aug 11, 2022 | 5.212 | 5.220 | 5.145 | 5.167 | 233,167 | -0.01(-0.15%) |
Aug 10, 2022 | 5.257 | 5.257 | 5.160 | 5.175 | 258,654 | -0.02(-0.29%) |
Aug 09, 2022 | 5.205 | 5.205 | 5.130 | 5.190 | 209,102 | +0.01(+0.14%) |
Aug 08, 2022 | 5.190 | 5.220 | 5.160 | 5.182 | 231,615 | +0.03(+0.58%) |
Aug 05, 2022 | 5.115 | 5.220 | 5.115 | 5.152 | 321,449 | -0.02(-0.44%) |
Aug 04, 2022 | 5.257 | 5.366 | 5.152 | 5.175 | 399,014 | -0.23(-4.17%) |
Aug 03, 2022 | 5.325 | 5.415 | 5.325 | 5.400 | 255,586 | +0.05(+0.84%) |
Aug 02, 2022 | 5.505 | 5.505 | 5.325 | 5.355 | 311,281 | -0.13(-2.33%) |