Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.170 | 4.285 | 4.125 | 4.250 | 435,945 | +0.06(+1.43%) |
Oct 28, 2022 | 4.060 | 4.200 | 3.980 | 4.190 | 421,812 | +0.12(+2.95%) |
Oct 27, 2022 | 4.210 | 4.310 | 4.035 | 4.070 | 460,660 | -0.08(-1.93%) |
Oct 26, 2022 | 3.880 | 4.190 | 3.790 | 4.150 | 912,331 | +0.23(+5.87%) |
Oct 25, 2022 | 3.490 | 3.930 | 3.490 | 3.920 | 1,210,377 | +0.47(+13.62%) |
Oct 24, 2022 | 3.630 | 3.630 | 3.430 | 3.450 | 470,542 | -0.17(-4.70%) |
Oct 21, 2022 | 3.640 | 3.720 | 3.510 | 3.620 | 431,579 | +0.02(+0.56%) |
Oct 20, 2022 | 3.690 | 3.880 | 3.590 | 3.600 | 737,549 | -0.08(-2.17%) |
Oct 19, 2022 | 3.760 | 3.840 | 3.610 | 3.680 | 384,669 | -0.14(-3.66%) |
Oct 18, 2022 | 3.910 | 4.020 | 3.775 | 3.820 | 356,656 | +0.00(+0.00%) |
Oct 17, 2022 | 3.530 | 3.870 | 3.530 | 3.820 | 583,009 | +0.35(+10.09%) |
Oct 14, 2022 | 3.610 | 3.690 | 3.410 | 3.470 | 340,134 | -0.08(-2.25%) |
Oct 13, 2022 | 3.350 | 3.590 | 3.245 | 3.550 | 635,950 | +0.11(+3.20%) |
Oct 12, 2022 | 3.460 | 3.515 | 3.395 | 3.440 | 328,903 | -0.02(-0.58%) |
Oct 11, 2022 | 3.460 | 3.560 | 3.425 | 3.460 | 823,824 | -0.01(-0.29%) |
Oct 10, 2022 | 3.610 | 3.710 | 3.450 | 3.470 | 342,710 | -0.14(-3.88%) |
Oct 07, 2022 | 3.660 | 3.680 | 3.535 | 3.610 | 631,630 | -0.12(-3.22%) |
Oct 06, 2022 | 3.690 | 3.840 | 3.670 | 3.730 | 665,142 | +0.02(+0.54%) |
Oct 05, 2022 | 3.560 | 3.720 | 3.560 | 3.710 | 506,496 | +0.07(+1.92%) |
Oct 04, 2022 | 3.550 | 3.750 | 3.540 | 3.640 | 754,192 | +0.18(+5.20%) |
Oct 03, 2022 | 3.480 | 3.580 | 3.350 | 3.460 | 769,385 | +0.04(+1.17%) |
Sep 30, 2022 | 3.600 | 3.645 | 3.410 | 3.420 | 874,349 | -0.18(-5.00%) |
Sep 29, 2022 | 3.770 | 3.790 | 3.540 | 3.600 | 577,383 | -0.25(-6.49%) |
Sep 28, 2022 | 3.800 | 4.000 | 3.790 | 3.850 | 546,834 | +0.08(+2.12%) |
Sep 27, 2022 | 3.770 | 3.870 | 3.690 | 3.770 | 744,720 | +0.05(+1.34%) |
Sep 26, 2022 | 3.870 | 3.945 | 3.705 | 3.720 | 645,306 | -0.15(-3.88%) |
Sep 23, 2022 | 3.890 | 3.970 | 3.785 | 3.870 | 608,384 | -0.11(-2.76%) |
Sep 22, 2022 | 4.180 | 4.220 | 3.945 | 3.980 | 644,756 | -0.23(-5.46%) |
Sep 21, 2022 | 4.260 | 4.430 | 4.190 | 4.210 | 861,201 | -0.04(-0.94%) |
Sep 20, 2022 | 4.400 | 4.440 | 4.235 | 4.250 | 1,051,310 | -0.22(-4.92%) |
Sep 19, 2022 | 4.050 | 4.540 | 4.030 | 4.470 | 1,499,385 | +0.41(+10.10%) |
Sep 16, 2022 | 3.690 | 4.240 | 3.675 | 4.060 | 12,977,683 | +0.27(+7.12%) |
Sep 15, 2022 | 3.570 | 3.970 | 3.570 | 3.790 | 1,797,286 | +0.19(+5.28%) |
Sep 14, 2022 | 3.780 | 3.815 | 3.540 | 3.600 | 1,378,789 | -0.16(-4.26%) |
Sep 13, 2022 | 3.880 | 3.945 | 3.735 | 3.760 | 1,530,746 | -0.31(-7.62%) |
Sep 12, 2022 | 4.020 | 4.310 | 3.920 | 4.070 | 1,687,310 | +0.22(+5.71%) |
Sep 09, 2022 | 3.860 | 3.941 | 3.755 | 3.850 | 1,589,898 | +0.06(+1.58%) |
Sep 08, 2022 | 3.820 | 3.850 | 3.695 | 3.790 | 1,223,823 | -0.09(-2.32%) |
Sep 07, 2022 | 3.840 | 4.010 | 3.640 | 3.880 | 2,498,122 | +0.03(+0.78%) |
Sep 06, 2022 | 4.050 | 4.080 | 3.275 | 3.850 | 4,274,592 | -0.46(-10.67%) |
Sep 02, 2022 | 4.260 | 4.380 | 4.065 | 4.310 | 983,639 | +0.09(+2.13%) |
Sep 01, 2022 | 4.180 | 4.245 | 4.060 | 4.220 | 600,934 | -0.01(-0.24%) |
Aug 31, 2022 | 4.450 | 4.530 | 4.215 | 4.230 | 570,285 | -0.18(-4.08%) |
Aug 30, 2022 | 4.440 | 4.445 | 4.290 | 4.410 | 496,303 | +0.02(+0.46%) |
Aug 29, 2022 | 4.340 | 4.430 | 4.310 | 4.390 | 295,084 | -0.01(-0.23%) |
Aug 26, 2022 | 4.670 | 4.770 | 4.370 | 4.400 | 428,909 | -0.23(-4.97%) |
Aug 25, 2022 | 4.530 | 4.635 | 4.460 | 4.630 | 540,132 | +0.08(+1.76%) |
Aug 24, 2022 | 4.670 | 4.690 | 4.540 | 4.550 | 483,387 | -0.15(-3.19%) |
Aug 23, 2022 | 4.650 | 4.850 | 4.500 | 4.700 | 780,540 | +0.01(+0.21%) |
Aug 22, 2022 | 4.870 | 4.920 | 4.660 | 4.690 | 964,879 | -0.23(-4.67%) |
Aug 19, 2022 | 5.050 | 5.065 | 4.885 | 4.920 | 923,473 | -0.23(-4.47%) |
Aug 18, 2022 | 5.320 | 5.400 | 5.065 | 5.150 | 673,165 | -0.17(-3.20%) |
Aug 17, 2022 | 5.550 | 5.550 | 5.259 | 5.320 | 746,716 | -0.35(-6.17%) |
Aug 16, 2022 | 5.690 | 5.855 | 5.450 | 5.670 | 803,335 | +0.01(+0.18%) |
Aug 15, 2022 | 5.970 | 5.970 | 5.580 | 5.660 | 1,012,362 | -0.38(-6.29%) |
Aug 12, 2022 | 6.210 | 6.210 | 5.900 | 6.040 | 823,798 | -0.13(-2.11%) |
Aug 11, 2022 | 6.150 | 6.326 | 5.920 | 6.170 | 1,176,457 | -0.43(-6.52%) |
Aug 10, 2022 | 6.600 | 6.735 | 6.535 | 6.600 | 576,360 | +0.16(+2.48%) |
Aug 09, 2022 | 6.850 | 6.850 | 6.000 | 6.440 | 461,407 | -0.45(-6.53%) |
Aug 08, 2022 | 6.840 | 7.180 | 6.840 | 6.890 | 517,203 | +0.07(+1.03%) |
Aug 05, 2022 | 6.440 | 6.860 | 6.440 | 6.820 | 332,528 | +0.25(+3.81%) |
Aug 04, 2022 | 6.480 | 6.610 | 6.410 | 6.570 | 225,015 | +0.08(+1.23%) |
Aug 03, 2022 | 6.230 | 6.580 | 6.230 | 6.490 | 287,235 | +0.34(+5.53%) |
Aug 02, 2022 | 6.200 | 6.350 | 6.110 | 6.150 | 340,836 | -0.15(-2.38%) |