Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.540 | 3.600 | 3.360 | 3.380 | 47,977 | -0.15(-4.25%) |
Oct 28, 2022 | 3.590 | 3.600 | 3.450 | 3.530 | 45,745 | -0.08(-2.22%) |
Oct 27, 2022 | 3.640 | 3.690 | 3.560 | 3.610 | 69,568 | -0.06(-1.63%) |
Oct 26, 2022 | 3.630 | 3.700 | 3.500 | 3.670 | 92,330 | +0.00(+0.00%) |
Oct 25, 2022 | 3.680 | 3.700 | 3.500 | 3.670 | 186,752 | +0.03(+0.82%) |
Oct 24, 2022 | 3.630 | 3.700 | 3.458 | 3.640 | 41,760 | +0.01(+0.28%) |
Oct 21, 2022 | 3.540 | 3.700 | 3.348 | 3.630 | 114,682 | +0.21(+6.14%) |
Oct 20, 2022 | 3.580 | 3.640 | 3.330 | 3.420 | 61,041 | -0.18(-5.00%) |
Oct 19, 2022 | 3.670 | 3.670 | 3.490 | 3.600 | 50,049 | +0.08(+2.27%) |
Oct 18, 2022 | 3.820 | 3.820 | 3.470 | 3.520 | 131,139 | -0.26(-6.88%) |
Oct 17, 2022 | 3.800 | 3.830 | 3.650 | 3.780 | 69,499 | +0.00(+0.00%) |
Oct 14, 2022 | 3.860 | 4.010 | 3.660 | 3.780 | 288,984 | +0.02(+0.53%) |
Oct 13, 2022 | 3.480 | 3.760 | 3.310 | 3.760 | 218,073 | +0.43(+12.91%) |
Oct 12, 2022 | 3.370 | 3.480 | 3.300 | 3.330 | 38,347 | -0.04(-1.19%) |
Oct 11, 2022 | 3.260 | 3.390 | 3.224 | 3.370 | 81,667 | +0.09(+2.74%) |
Oct 10, 2022 | 3.260 | 3.330 | 3.102 | 3.280 | 86,381 | -0.04(-1.20%) |
Oct 07, 2022 | 3.430 | 3.490 | 3.290 | 3.320 | 111,823 | -0.11(-3.21%) |
Oct 06, 2022 | 3.400 | 3.550 | 3.270 | 3.430 | 118,175 | +0.13(+3.94%) |
Oct 05, 2022 | 3.410 | 3.550 | 3.260 | 3.300 | 112,704 | -0.18(-5.17%) |
Oct 04, 2022 | 3.700 | 3.772 | 3.400 | 3.480 | 234,145 | -0.20(-5.43%) |
Oct 03, 2022 | 3.730 | 3.880 | 3.590 | 3.680 | 222,934 | -0.01(-0.27%) |
Sep 30, 2022 | 3.830 | 3.990 | 3.570 | 3.690 | 146,487 | -0.06(-1.60%) |
Sep 29, 2022 | 3.690 | 3.771 | 3.570 | 3.750 | 89,787 | +0.02(+0.54%) |
Sep 28, 2022 | 3.730 | 3.810 | 3.610 | 3.730 | 115,274 | +0.02(+0.54%) |
Sep 27, 2022 | 3.420 | 3.720 | 3.410 | 3.710 | 144,522 | +0.23(+6.61%) |
Sep 26, 2022 | 3.320 | 3.670 | 3.234 | 3.480 | 84,967 | +0.09(+2.65%) |
Sep 23, 2022 | 3.190 | 3.430 | 3.110 | 3.390 | 97,556 | +0.15(+4.63%) |
Sep 22, 2022 | 3.370 | 3.380 | 3.180 | 3.240 | 214,401 | -0.13(-3.86%) |
Sep 21, 2022 | 3.330 | 3.480 | 3.302 | 3.370 | 85,789 | -0.05(-1.46%) |
Sep 20, 2022 | 3.390 | 3.580 | 3.317 | 3.420 | 424,291 | -0.03(-0.87%) |
Sep 19, 2022 | 3.310 | 3.500 | 3.270 | 3.450 | 476,489 | +0.05(+1.47%) |
Sep 16, 2022 | 3.470 | 3.490 | 3.250 | 3.400 | 1,989,425 | -0.13(-3.68%) |
Sep 15, 2022 | 3.880 | 3.990 | 3.300 | 3.530 | 843,568 | -0.37(-9.49%) |
Sep 14, 2022 | 3.660 | 4.250 | 3.660 | 3.900 | 868,366 | +0.25(+6.85%) |
Sep 13, 2022 | 4.200 | 4.280 | 3.600 | 3.650 | 513,673 | -0.59(-13.92%) |
Sep 12, 2022 | 3.970 | 4.350 | 3.961 | 4.240 | 351,905 | +0.32(+8.16%) |
Sep 09, 2022 | 4.120 | 4.300 | 3.901 | 3.920 | 305,199 | -0.32(-7.55%) |
Sep 08, 2022 | 3.990 | 4.250 | 3.900 | 4.240 | 344,548 | +0.25(+6.27%) |
Sep 07, 2022 | 3.830 | 4.140 | 3.704 | 3.990 | 329,318 | +0.05(+1.27%) |
Sep 06, 2022 | 3.720 | 4.120 | 3.670 | 3.940 | 903,379 | +0.34(+9.44%) |
Sep 02, 2022 | 3.540 | 3.690 | 3.380 | 3.600 | 180,242 | +0.07(+1.98%) |
Sep 01, 2022 | 3.000 | 3.550 | 3.000 | 3.530 | 202,884 | +0.42(+13.50%) |
Aug 31, 2022 | 3.130 | 3.290 | 3.050 | 3.110 | 135,313 | -0.09(-2.81%) |
Aug 30, 2022 | 3.350 | 3.485 | 3.000 | 3.200 | 214,519 | -0.21(-6.16%) |
Aug 29, 2022 | 3.310 | 3.610 | 3.310 | 3.410 | 140,438 | +0.02(+0.59%) |
Aug 26, 2022 | 3.630 | 3.630 | 3.300 | 3.390 | 147,415 | -0.11(-3.14%) |
Aug 25, 2022 | 3.780 | 3.930 | 3.380 | 3.500 | 362,977 | -0.43(-10.94%) |
Aug 24, 2022 | 3.950 | 4.020 | 3.760 | 3.930 | 145,128 | +0.00(+0.00%) |
Aug 23, 2022 | 3.640 | 4.000 | 3.500 | 3.930 | 204,706 | +0.27(+7.38%) |
Aug 22, 2022 | 3.620 | 3.690 | 3.400 | 3.660 | 116,655 | -0.03(-0.81%) |
Aug 19, 2022 | 3.620 | 3.740 | 3.500 | 3.690 | 123,203 | +0.09(+2.50%) |
Aug 18, 2022 | 3.800 | 3.910 | 3.500 | 3.600 | 169,658 | -0.09(-2.44%) |
Aug 17, 2022 | 3.500 | 3.770 | 3.451 | 3.690 | 327,212 | +0.05(+1.37%) |
Aug 16, 2022 | 3.400 | 3.784 | 3.400 | 3.640 | 142,137 | +0.02(+0.55%) |
Aug 15, 2022 | 3.390 | 3.720 | 3.371 | 3.620 | 352,946 | +0.19(+5.54%) |
Aug 12, 2022 | 3.350 | 3.630 | 3.110 | 3.430 | 528,876 | +0.08(+2.39%) |
Aug 11, 2022 | 3.220 | 3.450 | 2.950 | 3.350 | 781,548 | +0.33(+11.11%) |
Aug 10, 2022 | 3.790 | 3.850 | 2.880 | 3.015 | 1,327,468 | -0.58(-16.25%) |
Aug 09, 2022 | 5.670 | 5.800 | 3.190 | 3.600 | 3,160,318 | -2.54(-41.37%) |
Aug 08, 2022 | 6.500 | 6.924 | 6.030 | 6.140 | 177,484 | -0.36(-5.54%) |
Aug 05, 2022 | 6.300 | 6.690 | 5.770 | 6.500 | 300,910 | +0.08(+1.25%) |
Aug 04, 2022 | 6.580 | 7.220 | 6.200 | 6.420 | 660,236 | -0.01(-0.16%) |
Aug 03, 2022 | 5.460 | 6.700 | 5.451 | 6.430 | 1,012,104 | +0.87(+15.65%) |
Aug 02, 2022 | 5.650 | 5.859 | 5.266 | 5.560 | 369,013 | -0.40(-6.71%) |