Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.530 | 4.570 | 4.510 | 4.560 | 84,053 | -0.01(-0.22%) |
Oct 28, 2022 | 4.520 | 4.580 | 4.485 | 4.570 | 106,891 | -0.03(-0.65%) |
Oct 27, 2022 | 4.570 | 4.632 | 4.560 | 4.600 | 37,659 | -0.03(-0.65%) |
Oct 26, 2022 | 4.630 | 4.654 | 4.612 | 4.630 | 38,000 | +0.02(+0.54%) |
Oct 25, 2022 | 4.575 | 4.620 | 4.560 | 4.605 | 129,608 | +0.10(+2.11%) |
Oct 24, 2022 | 4.510 | 4.540 | 4.480 | 4.510 | 120,423 | +0.04(+0.78%) |
Oct 21, 2022 | 4.380 | 4.480 | 4.345 | 4.475 | 71,065 | +0.10(+2.40%) |
Oct 20, 2022 | 4.430 | 4.470 | 4.350 | 4.370 | 192,031 | +0.02(+0.46%) |
Oct 19, 2022 | 4.405 | 4.405 | 4.325 | 4.350 | 77,474 | -0.12(-2.77%) |
Oct 18, 2022 | 4.516 | 4.520 | 4.370 | 4.474 | 241,850 | +0.09(+2.15%) |
Oct 17, 2022 | 4.385 | 4.400 | 4.340 | 4.380 | 135,358 | +0.12(+2.82%) |
Oct 14, 2022 | 4.350 | 4.350 | 4.260 | 4.260 | 234,982 | -0.08(-1.84%) |
Oct 13, 2022 | 4.151 | 4.370 | 4.150 | 4.340 | 1,128,230 | +0.22(+5.34%) |
Oct 12, 2022 | 4.150 | 4.175 | 4.089 | 4.120 | 717,642 | -0.03(-0.72%) |
Oct 11, 2022 | 4.180 | 4.215 | 4.110 | 4.150 | 363,066 | -0.06(-1.43%) |
Oct 10, 2022 | 4.230 | 4.265 | 4.180 | 4.210 | 322,627 | +0.05(+1.20%) |
Oct 07, 2022 | 4.170 | 4.230 | 4.130 | 4.160 | 192,879 | +0.04(+0.97%) |
Oct 06, 2022 | 4.160 | 4.190 | 4.120 | 4.120 | 160,563 | -0.10(-2.37%) |
Oct 05, 2022 | 4.192 | 4.240 | 4.110 | 4.220 | 156,481 | -0.10(-2.41%) |
Oct 04, 2022 | 4.230 | 4.330 | 4.230 | 4.324 | 500,285 | +0.22(+5.46%) |
Oct 03, 2022 | 4.030 | 4.120 | 4.010 | 4.100 | 222,405 | +0.14(+3.54%) |
Sep 30, 2022 | 3.980 | 4.060 | 3.950 | 3.960 | 573,830 | -0.01(-0.25%) |
Sep 29, 2022 | 4.010 | 4.010 | 3.920 | 3.970 | 447,596 | -0.19(-4.57%) |
Sep 28, 2022 | 4.000 | 4.160 | 3.990 | 4.160 | 558,918 | -0.06(-1.42%) |
Sep 27, 2022 | 4.210 | 4.270 | 4.160 | 4.220 | 1,082,567 | +0.01(+0.24%) |
Sep 26, 2022 | 4.270 | 4.285 | 4.197 | 4.210 | 182,631 | -0.14(-3.22%) |
Sep 23, 2022 | 4.440 | 4.440 | 4.320 | 4.350 | 224,606 | -0.26(-5.64%) |
Sep 22, 2022 | 4.640 | 4.640 | 4.575 | 4.610 | 163,416 | +0.15(+3.36%) |
Sep 21, 2022 | 4.530 | 4.580 | 4.460 | 4.460 | 196,396 | -0.16(-3.46%) |
Sep 20, 2022 | 4.660 | 4.660 | 4.570 | 4.620 | 98,409 | -0.15(-3.14%) |
Sep 19, 2022 | 4.710 | 4.790 | 4.700 | 4.770 | 101,236 | +0.01(+0.21%) |
Sep 16, 2022 | 4.720 | 4.790 | 4.710 | 4.760 | 84,395 | -0.05(-1.04%) |
Sep 15, 2022 | 4.855 | 4.890 | 4.810 | 4.810 | 56,117 | +0.03(+0.63%) |
Sep 14, 2022 | 4.780 | 4.830 | 4.740 | 4.780 | 72,395 | +0.05(+1.06%) |
Sep 13, 2022 | 4.780 | 4.827 | 4.730 | 4.730 | 86,518 | -0.12(-2.47%) |
Sep 12, 2022 | 4.860 | 4.920 | 4.840 | 4.850 | 154,172 | +0.11(+2.32%) |
Sep 09, 2022 | 4.750 | 4.765 | 4.720 | 4.740 | 154,337 | +0.18(+3.95%) |
Sep 08, 2022 | 4.480 | 4.580 | 4.465 | 4.560 | 273,578 | +0.06(+1.33%) |
Sep 07, 2022 | 4.420 | 4.500 | 4.350 | 4.500 | 312,080 | +0.10(+2.27%) |
Sep 06, 2022 | 4.460 | 4.476 | 4.380 | 4.400 | 428,541 | +0.00(+0.00%) |
Sep 02, 2022 | 4.530 | 4.600 | 4.391 | 4.400 | 188,787 | +0.00(+0.00%) |
Sep 01, 2022 | 4.360 | 4.400 | 4.300 | 4.400 | 198,346 | +0.02(+0.46%) |
Aug 31, 2022 | 4.390 | 4.440 | 4.365 | 4.380 | 183,565 | +0.03(+0.69%) |
Aug 30, 2022 | 4.410 | 4.410 | 4.340 | 4.350 | 389,188 | +0.04(+0.93%) |
Aug 29, 2022 | 4.320 | 4.340 | 4.290 | 4.310 | 264,103 | +0.10(+2.38%) |
Aug 26, 2022 | 4.400 | 4.400 | 4.210 | 4.210 | 214,870 | -0.15(-3.44%) |
Aug 25, 2022 | 4.310 | 4.360 | 4.300 | 4.360 | 135,772 | +0.03(+0.69%) |
Aug 24, 2022 | 4.280 | 4.360 | 4.277 | 4.330 | 251,611 | +0.02(+0.46%) |
Aug 23, 2022 | 4.360 | 4.370 | 4.310 | 4.310 | 179,180 | +0.02(+0.47%) |
Aug 22, 2022 | 4.310 | 4.310 | 4.260 | 4.290 | 207,181 | -0.18(-4.03%) |
Aug 19, 2022 | 4.510 | 4.510 | 4.450 | 4.470 | 111,524 | -0.16(-3.46%) |
Aug 18, 2022 | 4.650 | 4.666 | 4.610 | 4.630 | 111,235 | -0.08(-1.70%) |
Aug 17, 2022 | 4.700 | 4.740 | 4.670 | 4.710 | 88,172 | -0.06(-1.26%) |
Aug 16, 2022 | 4.740 | 4.785 | 4.740 | 4.770 | 102,159 | +0.00(+0.00%) |
Aug 15, 2022 | 4.760 | 4.790 | 4.720 | 4.770 | 197,798 | -0.09(-1.85%) |
Aug 12, 2022 | 4.840 | 4.880 | 4.784 | 4.860 | 544,124 | +0.08(+1.67%) |
Aug 11, 2022 | 4.807 | 4.820 | 4.760 | 4.780 | 78,244 | +0.02(+0.42%) |
Aug 10, 2022 | 4.720 | 4.790 | 4.720 | 4.760 | 115,664 | +0.14(+3.03%) |
Aug 09, 2022 | 4.630 | 4.640 | 4.600 | 4.620 | 131,695 | +0.02(+0.43%) |
Aug 08, 2022 | 4.630 | 4.660 | 4.590 | 4.600 | 175,007 | -0.02(-0.43%) |
Aug 05, 2022 | 4.580 | 4.640 | 4.570 | 4.620 | 223,167 | -0.01(-0.22%) |
Aug 04, 2022 | 4.550 | 4.650 | 4.536 | 4.630 | 161,873 | +0.12(+2.66%) |
Aug 03, 2022 | 4.510 | 4.510 | 4.450 | 4.510 | 185,217 | +0.16(+3.68%) |
Aug 02, 2022 | 4.370 | 4.410 | 4.320 | 4.350 | 365,014 | -0.05(-1.14%) |