Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.930 | 4.100 | 3.930 | 3.960 | 2,823 | -0.13(-3.18%) |
Oct 28, 2022 | 4.100 | 4.105 | 4.090 | 4.090 | 2,814 | +0.00(+0.09%) |
Oct 27, 2022 | 4.060 | 4.087 | 4.060 | 4.087 | 2,416 | -0.09(-2.24%) |
Oct 26, 2022 | 3.960 | 4.200 | 3.960 | 4.180 | 3,086 | +0.03(+0.72%) |
Oct 25, 2022 | 4.190 | 4.190 | 4.000 | 4.150 | 2,763 | +0.35(+9.21%) |
Oct 24, 2022 | 4.030 | 4.040 | 3.750 | 3.800 | 9,683 | -0.22(-5.47%) |
Oct 21, 2022 | 4.100 | 4.110 | 4.010 | 4.020 | 4,511 | -0.11(-2.55%) |
Oct 20, 2022 | 4.140 | 4.150 | 4.090 | 4.125 | 1,489 | -0.03(-0.60%) |
Oct 19, 2022 | 4.220 | 4.270 | 4.150 | 4.150 | 2,102 | -0.11(-2.58%) |
Oct 18, 2022 | 4.350 | 4.350 | 4.260 | 4.260 | 897 | +0.01(+0.24%) |
Oct 17, 2022 | 4.270 | 4.600 | 4.194 | 4.250 | 17,891 | -0.04(-0.93%) |
Oct 14, 2022 | 4.330 | 4.365 | 4.195 | 4.290 | 11,165 | -0.24(-5.30%) |
Oct 13, 2022 | 4.400 | 4.580 | 4.160 | 4.530 | 46,184 | -0.04(-0.98%) |
Oct 12, 2022 | 4.340 | 4.575 | 4.340 | 4.575 | 3,222 | +0.23(+5.17%) |
Oct 11, 2022 | 4.250 | 4.450 | 4.080 | 4.350 | 18,968 | -0.13(-2.90%) |
Oct 10, 2022 | 4.040 | 4.526 | 4.010 | 4.480 | 4,187 | -0.28(-5.88%) |
Oct 07, 2022 | 4.800 | 4.870 | 4.509 | 4.760 | 17,340 | +0.25(+5.54%) |
Oct 06, 2022 | 4.500 | 4.550 | 4.400 | 4.510 | 5,593 | +0.04(+0.89%) |
Oct 05, 2022 | 4.320 | 4.470 | 4.320 | 4.470 | 2,287 | +0.02(+0.45%) |
Oct 04, 2022 | 4.320 | 4.450 | 4.285 | 4.450 | 5,201 | +0.13(+3.01%) |
Oct 03, 2022 | 4.220 | 4.320 | 3.570 | 4.320 | 14,588 | -0.02(-0.50%) |
Sep 30, 2022 | 4.325 | 4.410 | 4.220 | 4.342 | 5,809 | +0.16(+3.87%) |
Sep 29, 2022 | 4.200 | 4.350 | 3.990 | 4.180 | 2,493 | -0.17(-3.91%) |
Sep 28, 2022 | 4.270 | 4.380 | 4.260 | 4.350 | 4,043 | -0.15(-3.33%) |
Sep 27, 2022 | 4.120 | 4.510 | 3.600 | 4.500 | 19,841 | +0.00(+0.00%) |
Sep 26, 2022 | 4.500 | 4.560 | 4.220 | 4.500 | 3,180 | -0.31(-6.45%) |
Sep 23, 2022 | 4.610 | 4.940 | 4.400 | 4.810 | 3,101 | -0.03(-0.62%) |
Sep 22, 2022 | 4.830 | 4.940 | 4.820 | 4.840 | 1,073 | -0.39(-7.46%) |
Sep 21, 2022 | 5.400 | 5.400 | 4.900 | 5.230 | 10,025 | -0.34(-6.15%) |
Sep 20, 2022 | 5.630 | 5.730 | 5.090 | 5.573 | 10,938 | +0.09(+1.68%) |
Sep 19, 2022 | 5.260 | 5.700 | 5.250 | 5.481 | 8,495 | +0.28(+5.40%) |
Sep 16, 2022 | 5.360 | 5.403 | 5.150 | 5.200 | 9,583 | +0.10(+1.96%) |
Sep 15, 2022 | 5.010 | 5.190 | 5.002 | 5.100 | 12,889 | +0.00(+0.00%) |
Sep 14, 2022 | 5.050 | 5.250 | 5.050 | 5.100 | 11,310 | +0.10(+2.00%) |
Sep 13, 2022 | 5.070 | 5.200 | 5.000 | 5.000 | 16,778 | +0.09(+1.83%) |
Sep 12, 2022 | 4.840 | 5.000 | 4.800 | 4.910 | 22,050 | +0.19(+4.03%) |
Sep 09, 2022 | 4.730 | 4.770 | 4.590 | 4.720 | 14,319 | +0.32(+7.27%) |
Sep 08, 2022 | 4.300 | 4.400 | 4.295 | 4.400 | 8,739 | +0.19(+4.51%) |
Sep 07, 2022 | 4.160 | 4.310 | 4.100 | 4.210 | 3,779 | -0.23(-5.18%) |
Sep 06, 2022 | 4.400 | 4.490 | 4.250 | 4.440 | 12,860 | +0.28(+6.73%) |
Sep 02, 2022 | 4.140 | 4.260 | 3.935 | 4.160 | 5,027 | -0.06(-1.42%) |
Sep 01, 2022 | 4.120 | 4.470 | 4.120 | 4.220 | 5,744 | +0.00(+0.00%) |
Aug 31, 2022 | 4.150 | 4.270 | 4.110 | 4.220 | 4,225 | -0.13(-2.99%) |
Aug 30, 2022 | 4.110 | 4.410 | 4.100 | 4.350 | 7,310 | +0.11(+2.60%) |
Aug 29, 2022 | 4.650 | 4.650 | 3.840 | 4.240 | 43,033 | -0.07(-1.71%) |
Aug 26, 2022 | 4.410 | 4.456 | 4.265 | 4.314 | 13,429 | +0.06(+1.50%) |
Aug 25, 2022 | 4.360 | 4.610 | 4.182 | 4.250 | 13,454 | -0.22(-4.92%) |
Aug 24, 2022 | 4.540 | 4.580 | 4.300 | 4.470 | 14,060 | -0.37(-7.64%) |
Aug 23, 2022 | 4.750 | 5.400 | 4.510 | 4.840 | 38,029 | -0.22(-4.35%) |
Aug 22, 2022 | 5.150 | 5.170 | 5.060 | 5.060 | 6,276 | -0.39(-7.16%) |
Aug 19, 2022 | 5.840 | 6.000 | 5.250 | 5.450 | 21,317 | -0.07(-1.24%) |
Aug 18, 2022 | 5.560 | 5.612 | 5.350 | 5.518 | 8,088 | +0.06(+1.07%) |
Aug 17, 2022 | 5.500 | 5.650 | 5.389 | 5.460 | 16,203 | -0.10(-1.80%) |
Aug 16, 2022 | 5.390 | 5.650 | 5.170 | 5.560 | 34,754 | +0.65(+13.24%) |
Aug 15, 2022 | 4.660 | 4.922 | 4.660 | 4.910 | 6,364 | +0.09(+1.87%) |
Aug 12, 2022 | 4.810 | 4.940 | 4.790 | 4.820 | 5,296 | +0.06(+1.26%) |
Aug 11, 2022 | 4.610 | 4.990 | 4.610 | 4.760 | 8,506 | -0.10(-2.06%) |
Aug 10, 2022 | 4.860 | 5.000 | 4.730 | 4.860 | 7,371 | +0.06(+1.25%) |
Aug 09, 2022 | 4.610 | 4.970 | 4.504 | 4.800 | 10,493 | +0.04(+0.84%) |
Aug 08, 2022 | 4.900 | 4.900 | 4.611 | 4.760 | 14,572 | -0.13(-2.66%) |
Aug 05, 2022 | 4.400 | 5.000 | 4.000 | 4.890 | 74,430 | +1.13(+30.05%) |
Aug 04, 2022 | 3.720 | 3.854 | 3.685 | 3.760 | 4,552 | +0.05(+1.35%) |
Aug 03, 2022 | 3.590 | 3.750 | 3.480 | 3.710 | 7,957 | +0.14(+3.92%) |
Aug 02, 2022 | 3.560 | 3.600 | 3.475 | 3.570 | 9,322 | +0.02(+0.63%) |