Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.500 | 3.520 | 3.250 | 3.250 | 8,908 | -0.24(-6.88%) |
Oct 28, 2022 | 3.690 | 3.790 | 3.490 | 3.490 | 6,723 | -0.31(-8.16%) |
Oct 27, 2022 | 3.830 | 3.975 | 3.600 | 3.800 | 10,862 | -0.01(-0.26%) |
Oct 26, 2022 | 4.000 | 4.000 | 3.810 | 3.810 | 3,743 | -0.19(-4.75%) |
Oct 25, 2022 | 3.800 | 4.000 | 3.800 | 4.000 | 936 | +0.00(+0.00%) |
Oct 21, 2022 | 4.000 | 80 | +0.02(+0.50%) | |||
Oct 20, 2022 | 4.100 | 4.105 | 3.810 | 3.980 | 15,386 | +0.38(+10.56%) |
Oct 19, 2022 | 3.750 | 3.750 | 3.581 | 3.600 | 6,767 | -0.12(-3.23%) |
Oct 18, 2022 | 3.650 | 3.846 | 3.650 | 3.720 | 6,114 | +0.07(+1.99%) |
Oct 17, 2022 | 3.560 | 3.650 | 3.560 | 3.647 | 1,301 | +0.05(+1.31%) |
Oct 14, 2022 | 3.600 | 3.600 | 3.600 | 3.600 | 214 | -0.01(-0.26%) |
Oct 13, 2022 | 3.609 | 3.609 | 3.609 | 3.609 | 999 | +0.01(+0.26%) |
Oct 12, 2022 | 3.723 | 3.723 | 3.600 | 3.600 | 1,245 | -0.02(-0.55%) |
Oct 11, 2022 | 3.780 | 3.780 | 3.500 | 3.620 | 3,596 | -0.03(-0.82%) |
Oct 10, 2022 | 4.040 | 4.040 | 3.551 | 3.650 | 3,540 | +0.09(+2.53%) |
Oct 07, 2022 | 3.530 | 3.925 | 3.510 | 3.560 | 20,706 | +0.01(+0.28%) |
Oct 06, 2022 | 3.510 | 3.750 | 3.500 | 3.550 | 29,294 | +0.05(+1.43%) |
Oct 05, 2022 | 3.550 | 3.650 | 3.500 | 3.500 | 16,387 | -0.05(-1.41%) |
Oct 04, 2022 | 3.500 | 3.700 | 3.500 | 3.550 | 2,908 | -0.06(-1.66%) |
Oct 03, 2022 | 4.000 | 4.000 | 3.610 | 3.610 | 16,904 | -0.45(-11.08%) |
Sep 30, 2022 | 3.800 | 4.225 | 3.800 | 4.060 | 4,561 | +0.41(+11.23%) |
Sep 29, 2022 | 3.650 | 3.650 | 3.650 | 3.650 | 565 | -0.26(-6.65%) |
Sep 27, 2022 | 3.910 | 307 | +0.14(+3.74%) | |||
Sep 26, 2022 | 3.710 | 3.784 | 3.710 | 3.769 | 1,407 | +0.09(+2.56%) |
Sep 23, 2022 | 3.530 | 3.700 | 3.530 | 3.675 | 717 | -0.12(-3.03%) |
Sep 22, 2022 | 3.780 | 3.790 | 3.725 | 3.790 | 2,137 | +0.00(+0.00%) |
Sep 21, 2022 | 3.860 | 3.860 | 3.790 | 3.790 | 3,199 | -0.11(-2.82%) |
Sep 20, 2022 | 4.080 | 4.080 | 3.900 | 3.900 | 6,451 | -0.18(-4.29%) |
Sep 19, 2022 | 4.140 | 4.140 | 4.010 | 4.075 | 4,151 | -0.09(-2.28%) |
Sep 16, 2022 | 4.053 | 4.170 | 4.053 | 4.170 | 3,484 | +0.02(+0.48%) |
Sep 15, 2022 | 4.070 | 4.260 | 4.050 | 4.150 | 4,920 | +0.09(+2.22%) |
Sep 14, 2022 | 4.240 | 4.320 | 4.060 | 4.060 | 6,251 | -0.27(-6.23%) |
Sep 13, 2022 | 4.308 | 4.375 | 4.100 | 4.330 | 10,479 | -0.02(-0.46%) |
Sep 12, 2022 | 4.150 | 4.390 | 4.150 | 4.350 | 2,296 | +0.32(+7.94%) |
Sep 09, 2022 | 4.200 | 4.200 | 4.030 | 4.030 | 698 | -0.22(-5.20%) |
Sep 08, 2022 | 4.020 | 4.251 | 4.020 | 4.251 | 642 | -0.00(-0.09%) |
Sep 07, 2022 | 4.255 | 4.255 | 4.255 | 4.255 | 208 | +0.08(+2.04%) |
Sep 06, 2022 | 4.170 | 4.170 | 4.170 | 4.170 | 298 | +0.07(+1.71%) |
Sep 02, 2022 | 4.010 | 4.100 | 4.010 | 4.100 | 2,098 | -0.05(-1.20%) |
Sep 01, 2022 | 4.150 | 4.150 | 4.150 | 4.150 | 391 | -0.03(-0.72%) |
Aug 31, 2022 | 4.220 | 4.330 | 4.120 | 4.180 | 2,646 | +0.01(+0.24%) |
Aug 30, 2022 | 4.340 | 4.340 | 4.070 | 4.170 | 3,454 | -0.13(-3.02%) |
Aug 29, 2022 | 4.350 | 4.350 | 4.300 | 4.300 | 382 | -0.05(-1.15%) |
Aug 26, 2022 | 4.425 | 4.425 | 4.350 | 4.350 | 1,464 | -0.15(-3.33%) |
Aug 25, 2022 | 4.350 | 4.840 | 4.350 | 4.500 | 6,394 | +0.30(+7.14%) |
Aug 24, 2022 | 4.260 | 4.260 | 4.180 | 4.200 | 763 | -0.30(-6.67%) |
Aug 23, 2022 | 4.340 | 4.500 | 4.250 | 4.500 | 2,384 | +0.11(+2.51%) |
Aug 22, 2022 | 4.460 | 4.460 | 4.280 | 4.390 | 1,666 | +0.01(+0.34%) |
Aug 19, 2022 | 4.290 | 4.500 | 4.228 | 4.375 | 11,277 | +0.04(+0.81%) |
Aug 18, 2022 | 4.140 | 4.350 | 4.112 | 4.340 | 4,908 | +0.18(+4.33%) |
Aug 17, 2022 | 4.040 | 4.289 | 4.000 | 4.160 | 6,694 | +0.15(+3.74%) |
Aug 16, 2022 | 4.120 | 4.120 | 3.960 | 4.010 | 11,695 | +0.07(+1.78%) |
Aug 15, 2022 | 4.450 | 4.800 | 3.905 | 3.940 | 68,497 | -0.51(-11.46%) |
Aug 12, 2022 | 4.060 | 4.740 | 4.060 | 4.450 | 12,046 | +0.26(+6.21%) |
Aug 11, 2022 | 3.928 | 4.190 | 3.928 | 4.190 | 629 | +0.01(+0.22%) |
Aug 10, 2022 | 4.110 | 4.181 | 4.110 | 4.181 | 1,363 | +0.03(+0.75%) |
Aug 09, 2022 | 4.210 | 4.210 | 3.885 | 4.150 | 1,568 | -0.06(-1.43%) |
Aug 08, 2022 | 4.010 | 4.210 | 4.010 | 4.210 | 6,282 | +0.31(+7.95%) |
Aug 05, 2022 | 3.870 | 4.025 | 3.870 | 3.900 | 1,007 | +0.10(+2.63%) |
Aug 04, 2022 | 3.800 | 3.810 | 3.800 | 3.800 | 682 | +0.06(+1.74%) |
Aug 03, 2022 | 3.870 | 3.870 | 3.520 | 3.735 | 6,625 | -0.17(-4.23%) |
Aug 02, 2022 | 4.100 | 4.103 | 3.900 | 3.900 | 4,027 | -0.26(-6.25%) |