Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.280 | 4.390 | 4.170 | 4.370 | 991,896 | +0.04(+0.92%) |
Oct 28, 2022 | 4.150 | 4.340 | 4.130 | 4.330 | 500,603 | +0.21(+5.10%) |
Oct 27, 2022 | 4.080 | 4.225 | 4.080 | 4.120 | 335,656 | +0.02(+0.49%) |
Oct 26, 2022 | 4.060 | 4.210 | 3.960 | 4.100 | 426,663 | +0.05(+1.23%) |
Oct 25, 2022 | 3.730 | 4.070 | 3.730 | 4.050 | 986,545 | +0.32(+8.58%) |
Oct 24, 2022 | 3.850 | 3.850 | 3.670 | 3.730 | 358,644 | -0.12(-3.12%) |
Oct 21, 2022 | 3.840 | 3.880 | 3.700 | 3.850 | 404,102 | +0.04(+1.05%) |
Oct 20, 2022 | 3.670 | 3.910 | 3.670 | 3.810 | 529,313 | +0.14(+3.81%) |
Oct 19, 2022 | 3.700 | 3.710 | 3.610 | 3.670 | 345,697 | -0.09(-2.39%) |
Oct 18, 2022 | 3.790 | 3.920 | 3.720 | 3.760 | 390,564 | +0.02(+0.53%) |
Oct 17, 2022 | 3.610 | 3.770 | 3.610 | 3.740 | 622,038 | +0.15(+4.18%) |
Oct 14, 2022 | 3.700 | 3.725 | 3.570 | 3.590 | 464,589 | -0.10(-2.71%) |
Oct 13, 2022 | 3.510 | 3.730 | 3.400 | 3.690 | 719,481 | +0.05(+1.37%) |
Oct 12, 2022 | 3.720 | 4.030 | 3.610 | 3.640 | 3,080,632 | -0.08(-2.15%) |
Oct 11, 2022 | 3.700 | 3.770 | 3.599 | 3.720 | 544,726 | -0.01(-0.27%) |
Oct 10, 2022 | 3.790 | 3.805 | 3.705 | 3.730 | 367,954 | -0.09(-2.36%) |
Oct 07, 2022 | 4.020 | 4.020 | 3.755 | 3.820 | 783,938 | -0.24(-5.91%) |
Oct 06, 2022 | 3.920 | 4.100 | 3.920 | 4.060 | 375,278 | +0.10(+2.53%) |
Oct 05, 2022 | 4.080 | 4.100 | 3.880 | 3.960 | 350,169 | -0.17(-4.12%) |
Oct 04, 2022 | 4.010 | 4.185 | 4.010 | 4.130 | 750,238 | +0.16(+4.03%) |
Oct 03, 2022 | 4.040 | 4.045 | 3.890 | 3.970 | 453,528 | -0.04(-1.00%) |
Sep 30, 2022 | 4.050 | 4.210 | 4.000 | 4.010 | 405,477 | -0.08(-1.96%) |
Sep 29, 2022 | 4.120 | 4.170 | 4.005 | 4.090 | 689,920 | -0.09(-2.15%) |
Sep 28, 2022 | 4.030 | 4.210 | 3.950 | 4.180 | 631,673 | +0.18(+4.50%) |
Sep 27, 2022 | 4.030 | 4.130 | 3.890 | 4.000 | 672,084 | +0.00(+0.00%) |
Sep 26, 2022 | 4.070 | 4.225 | 4.000 | 4.000 | 511,557 | -0.09(-2.20%) |
Sep 23, 2022 | 4.020 | 4.100 | 3.980 | 4.090 | 553,591 | -0.01(-0.24%) |
Sep 22, 2022 | 4.160 | 4.165 | 4.010 | 4.100 | 826,065 | -0.09(-2.15%) |
Sep 21, 2022 | 4.200 | 4.300 | 4.110 | 4.190 | 478,008 | -0.01(-0.24%) |
Sep 20, 2022 | 4.230 | 4.238 | 4.140 | 4.200 | 484,814 | -0.09(-2.10%) |
Sep 19, 2022 | 4.360 | 4.420 | 4.235 | 4.290 | 487,600 | -0.13(-2.94%) |
Sep 16, 2022 | 4.320 | 4.440 | 4.239 | 4.420 | 1,099,211 | +0.04(+0.91%) |
Sep 15, 2022 | 4.370 | 4.470 | 4.340 | 4.380 | 477,487 | -0.05(-1.13%) |
Sep 14, 2022 | 4.500 | 4.610 | 4.335 | 4.430 | 985,116 | -0.08(-1.77%) |
Sep 13, 2022 | 4.550 | 4.580 | 4.475 | 4.510 | 471,547 | -0.16(-3.43%) |
Sep 12, 2022 | 4.660 | 4.770 | 4.570 | 4.670 | 584,727 | +0.04(+0.86%) |
Sep 09, 2022 | 4.530 | 4.670 | 4.530 | 4.630 | 416,661 | +0.14(+3.12%) |
Sep 08, 2022 | 4.410 | 4.590 | 4.365 | 4.490 | 336,617 | +0.01(+0.22%) |
Sep 07, 2022 | 4.200 | 4.490 | 4.190 | 4.480 | 583,722 | +0.25(+5.91%) |
Sep 06, 2022 | 4.400 | 4.425 | 4.175 | 4.230 | 1,212,441 | -0.17(-3.86%) |
Sep 02, 2022 | 4.450 | 4.520 | 4.345 | 4.400 | 406,158 | -0.01(-0.23%) |
Sep 01, 2022 | 4.630 | 4.680 | 4.340 | 4.410 | 709,747 | -0.27(-5.77%) |
Aug 31, 2022 | 4.720 | 4.772 | 4.610 | 4.680 | 1,335,765 | -0.01(-0.21%) |
Aug 30, 2022 | 4.690 | 4.755 | 4.610 | 4.690 | 439,556 | +0.00(+0.00%) |
Aug 29, 2022 | 4.650 | 4.780 | 4.650 | 4.690 | 338,886 | -0.05(-1.05%) |
Aug 26, 2022 | 4.910 | 4.970 | 4.730 | 4.740 | 367,457 | -0.16(-3.27%) |
Aug 25, 2022 | 4.940 | 5.000 | 4.870 | 4.900 | 476,090 | -0.02(-0.41%) |
Aug 24, 2022 | 4.840 | 4.975 | 4.810 | 4.920 | 293,736 | +0.10(+2.07%) |
Aug 23, 2022 | 4.860 | 5.030 | 4.820 | 4.820 | 380,372 | -0.03(-0.62%) |
Aug 22, 2022 | 4.890 | 4.900 | 4.715 | 4.850 | 657,333 | -0.15(-3.00%) |
Aug 19, 2022 | 5.050 | 5.050 | 4.860 | 5.000 | 516,580 | -0.11(-2.15%) |
Aug 18, 2022 | 5.050 | 5.150 | 4.971 | 5.110 | 591,091 | +0.01(+0.20%) |
Aug 17, 2022 | 5.180 | 5.230 | 5.050 | 5.100 | 444,504 | -0.17(-3.23%) |
Aug 16, 2022 | 4.950 | 5.350 | 4.860 | 5.270 | 1,066,709 | +0.27(+5.40%) |
Aug 15, 2022 | 4.970 | 5.030 | 4.910 | 5.000 | 336,597 | -0.02(-0.40%) |
Aug 12, 2022 | 5.150 | 5.220 | 4.650 | 5.020 | 933,304 | -0.38(-7.04%) |
Aug 11, 2022 | 5.500 | 5.516 | 5.390 | 5.400 | 431,753 | -0.04(-0.74%) |
Aug 10, 2022 | 5.430 | 5.485 | 5.380 | 5.440 | 417,890 | +0.14(+2.64%) |
Aug 09, 2022 | 5.390 | 5.400 | 5.190 | 5.300 | 442,113 | -0.12(-2.21%) |
Aug 08, 2022 | 5.390 | 5.490 | 5.360 | 5.420 | 625,997 | +0.05(+0.93%) |
Aug 05, 2022 | 5.270 | 5.405 | 5.215 | 5.370 | 350,018 | -0.01(-0.19%) |
Aug 04, 2022 | 5.360 | 5.420 | 5.320 | 5.380 | 432,454 | +0.07(+1.32%) |
Aug 03, 2022 | 5.200 | 5.370 | 5.170 | 5.310 | 418,350 | +0.16(+3.11%) |
Aug 02, 2022 | 5.110 | 5.330 | 5.090 | 5.150 | 558,627 | +0.00(+0.00%) |