Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.870 | 3.960 | 3.790 | 3.940 | 131,198 | +0.09(+2.34%) |
Oct 28, 2022 | 3.670 | 3.880 | 3.630 | 3.850 | 50,869 | +0.15(+4.05%) |
Oct 27, 2022 | 3.670 | 3.740 | 3.670 | 3.700 | 17,173 | +0.02(+0.54%) |
Oct 26, 2022 | 3.670 | 3.720 | 3.610 | 3.680 | 49,296 | -0.01(-0.27%) |
Oct 25, 2022 | 3.675 | 3.845 | 3.660 | 3.690 | 20,776 | +0.02(+0.54%) |
Oct 24, 2022 | 3.700 | 3.820 | 3.590 | 3.670 | 50,653 | -0.05(-1.34%) |
Oct 21, 2022 | 3.800 | 3.930 | 3.580 | 3.720 | 96,808 | -0.16(-4.12%) |
Oct 20, 2022 | 3.600 | 3.920 | 3.510 | 3.880 | 145,796 | +0.28(+7.78%) |
Oct 19, 2022 | 3.710 | 3.740 | 3.580 | 3.600 | 21,973 | -0.18(-4.76%) |
Oct 18, 2022 | 3.770 | 3.780 | 3.650 | 3.780 | 39,625 | +0.08(+2.16%) |
Oct 17, 2022 | 3.711 | 3.820 | 3.605 | 3.700 | 17,259 | +0.12(+3.35%) |
Oct 14, 2022 | 3.520 | 3.767 | 3.520 | 3.580 | 32,367 | -0.13(-3.50%) |
Oct 13, 2022 | 3.590 | 3.710 | 3.466 | 3.710 | 35,914 | +0.06(+1.64%) |
Oct 12, 2022 | 3.591 | 3.735 | 3.591 | 3.650 | 43,203 | -0.09(-2.41%) |
Oct 11, 2022 | 3.930 | 3.930 | 3.630 | 3.740 | 65,408 | -0.07(-1.84%) |
Oct 10, 2022 | 3.800 | 3.830 | 3.570 | 3.810 | 74,684 | +0.05(+1.33%) |
Oct 07, 2022 | 3.880 | 3.922 | 3.660 | 3.760 | 43,624 | -0.25(-6.23%) |
Oct 06, 2022 | 4.060 | 4.131 | 3.850 | 4.010 | 41,515 | -0.18(-4.30%) |
Oct 05, 2022 | 4.150 | 4.190 | 4.020 | 4.190 | 27,267 | +0.03(+0.72%) |
Oct 04, 2022 | 3.990 | 4.215 | 3.990 | 4.160 | 27,258 | +0.22(+5.58%) |
Oct 03, 2022 | 3.990 | 3.990 | 3.860 | 3.940 | 43,598 | +0.02(+0.51%) |
Sep 30, 2022 | 4.030 | 4.220 | 3.800 | 3.920 | 80,787 | +0.06(+1.55%) |
Sep 29, 2022 | 3.820 | 3.910 | 3.790 | 3.860 | 33,419 | -0.09(-2.28%) |
Sep 28, 2022 | 3.800 | 3.950 | 3.790 | 3.950 | 23,913 | +0.10(+2.60%) |
Sep 27, 2022 | 3.860 | 4.040 | 3.840 | 3.850 | 42,427 | -0.10(-2.53%) |
Sep 26, 2022 | 4.000 | 4.060 | 3.880 | 3.950 | 27,322 | -0.02(-0.50%) |
Sep 23, 2022 | 3.850 | 4.089 | 3.840 | 3.970 | 81,411 | -0.15(-3.64%) |
Sep 22, 2022 | 4.070 | 4.170 | 3.815 | 4.120 | 207,915 | +0.03(+0.73%) |
Sep 21, 2022 | 4.000 | 4.155 | 4.000 | 4.090 | 27,469 | +0.11(+2.76%) |
Sep 20, 2022 | 3.915 | 4.030 | 3.915 | 3.980 | 70,143 | -0.01(-0.25%) |
Sep 19, 2022 | 3.910 | 4.020 | 3.910 | 3.990 | 75,198 | -0.07(-1.72%) |
Sep 16, 2022 | 4.040 | 4.200 | 3.730 | 4.060 | 646,995 | +0.02(+0.50%) |
Sep 15, 2022 | 4.180 | 4.250 | 3.910 | 4.040 | 210,337 | -0.12(-2.88%) |
Sep 14, 2022 | 4.240 | 4.310 | 4.140 | 4.160 | 81,614 | -0.09(-2.12%) |
Sep 13, 2022 | 4.250 | 4.360 | 4.240 | 4.250 | 81,437 | -0.14(-3.19%) |
Sep 12, 2022 | 4.500 | 4.510 | 4.260 | 4.390 | 492,098 | -0.16(-3.52%) |
Sep 09, 2022 | 4.330 | 4.610 | 4.330 | 4.550 | 62,696 | +0.23(+5.32%) |
Sep 08, 2022 | 4.340 | 4.360 | 4.270 | 4.320 | 27,534 | -0.03(-0.69%) |
Sep 07, 2022 | 4.300 | 4.450 | 4.278 | 4.350 | 72,630 | -0.01(-0.23%) |
Sep 06, 2022 | 4.350 | 4.500 | 4.310 | 4.360 | 173,673 | -0.04(-0.91%) |
Sep 02, 2022 | 4.460 | 4.625 | 4.390 | 4.400 | 31,905 | -0.06(-1.35%) |
Sep 01, 2022 | 4.450 | 4.590 | 4.400 | 4.460 | 53,463 | -0.08(-1.76%) |
Aug 31, 2022 | 4.520 | 4.690 | 4.460 | 4.540 | 59,078 | +0.00(+0.00%) |
Aug 30, 2022 | 4.500 | 4.650 | 4.430 | 4.540 | 52,187 | -0.04(-0.87%) |
Aug 29, 2022 | 4.510 | 4.700 | 4.468 | 4.580 | 37,612 | -0.03(-0.65%) |
Aug 26, 2022 | 4.740 | 4.740 | 4.520 | 4.610 | 36,721 | -0.17(-3.56%) |
Aug 25, 2022 | 4.500 | 4.950 | 4.475 | 4.780 | 137,257 | +0.28(+6.22%) |
Aug 24, 2022 | 4.550 | 4.600 | 4.490 | 4.500 | 36,522 | -0.08(-1.75%) |
Aug 23, 2022 | 4.650 | 4.680 | 4.470 | 4.580 | 118,269 | -0.09(-1.93%) |
Aug 22, 2022 | 4.500 | 4.770 | 4.450 | 4.670 | 71,572 | +0.10(+2.19%) |
Aug 19, 2022 | 4.590 | 4.720 | 4.510 | 4.570 | 74,349 | -0.12(-2.56%) |
Aug 18, 2022 | 4.570 | 4.900 | 4.570 | 4.690 | 74,592 | +0.07(+1.52%) |
Aug 17, 2022 | 4.590 | 4.700 | 4.500 | 4.620 | 75,514 | -0.04(-0.86%) |
Aug 16, 2022 | 4.810 | 4.990 | 4.400 | 4.660 | 526,026 | -0.68(-12.73%) |
Aug 15, 2022 | 5.500 | 5.535 | 5.190 | 5.340 | 87,154 | -0.23(-4.13%) |
Aug 12, 2022 | 5.310 | 5.630 | 5.310 | 5.570 | 47,722 | +0.23(+4.31%) |
Aug 11, 2022 | 5.480 | 5.600 | 5.230 | 5.340 | 34,194 | -0.16(-2.91%) |
Aug 10, 2022 | 5.520 | 5.551 | 5.150 | 5.500 | 59,056 | +0.08(+1.48%) |
Aug 09, 2022 | 5.680 | 5.680 | 5.420 | 5.420 | 14,862 | -0.23(-4.07%) |
Aug 08, 2022 | 5.480 | 5.800 | 5.430 | 5.650 | 62,856 | +0.22(+4.05%) |
Aug 05, 2022 | 5.670 | 5.730 | 5.330 | 5.430 | 42,523 | -0.08(-1.45%) |
Aug 04, 2022 | 5.430 | 5.510 | 5.340 | 5.510 | 44,524 | +0.18(+3.38%) |
Aug 03, 2022 | 5.120 | 5.340 | 5.090 | 5.330 | 38,828 | +0.27(+5.34%) |
Aug 02, 2022 | 5.130 | 5.170 | 5.060 | 5.060 | 53,549 | -0.13(-2.50%) |