Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.150 | 4.240 | 4.130 | 4.160 | 2,711,950 | -0.04(-0.95%) |
Oct 28, 2022 | 4.210 | 4.230 | 4.140 | 4.200 | 1,723,366 | -0.04(-0.94%) |
Oct 27, 2022 | 4.350 | 4.370 | 4.240 | 4.240 | 2,022,670 | -0.09(-2.08%) |
Oct 26, 2022 | 4.340 | 4.380 | 4.300 | 4.330 | 3,291,760 | +0.03(+0.70%) |
Oct 25, 2022 | 4.320 | 4.390 | 4.250 | 4.300 | 2,258,925 | -0.01(-0.23%) |
Oct 24, 2022 | 4.220 | 4.320 | 4.200 | 4.310 | 2,715,850 | +0.05(+1.17%) |
Oct 21, 2022 | 4.100 | 4.300 | 4.050 | 4.260 | 3,497,646 | +0.18(+4.41%) |
Oct 20, 2022 | 4.030 | 4.160 | 3.990 | 4.080 | 2,076,851 | +0.06(+1.49%) |
Oct 19, 2022 | 4.050 | 4.090 | 3.980 | 4.020 | 2,730,762 | -0.10(-2.43%) |
Oct 18, 2022 | 4.080 | 4.130 | 4.020 | 4.120 | 3,567,826 | +0.05(+1.23%) |
Oct 17, 2022 | 4.130 | 4.210 | 4.040 | 4.070 | 2,654,365 | +0.02(+0.49%) |
Oct 14, 2022 | 4.170 | 4.180 | 4.040 | 4.050 | 2,481,745 | -0.14(-3.34%) |
Oct 13, 2022 | 4.160 | 4.200 | 3.980 | 4.190 | 3,838,747 | -0.07(-1.64%) |
Oct 12, 2022 | 4.250 | 4.310 | 4.180 | 4.260 | 1,774,926 | +0.01(+0.24%) |
Oct 11, 2022 | 4.310 | 4.390 | 4.230 | 4.250 | 2,118,638 | -0.14(-3.19%) |
Oct 07, 2022 | 4.390 | 0 | -0.28(-6.00%) | |||
Oct 06, 2022 | 4.680 | 4.740 | 4.530 | 4.670 | 3,187,250 | +0.00(+0.00%) |
Oct 05, 2022 | 4.540 | 4.680 | 4.500 | 4.670 | 2,932,954 | +0.03(+0.65%) |
Oct 04, 2022 | 4.630 | 4.710 | 4.580 | 4.640 | 3,150,798 | +0.05(+1.09%) |
Oct 03, 2022 | 4.490 | 4.600 | 4.440 | 4.590 | 2,843,745 | +0.15(+3.38%) |
Sep 30, 2022 | 4.240 | 4.470 | 4.240 | 4.440 | 2,881,449 | +0.21(+4.96%) |
Sep 29, 2022 | 4.130 | 4.240 | 4.090 | 4.230 | 2,505,979 | +0.07(+1.68%) |
Sep 28, 2022 | 4.020 | 4.170 | 4.000 | 4.160 | 2,589,230 | +0.20(+5.05%) |
Sep 27, 2022 | 4.000 | 4.070 | 3.940 | 3.960 | 2,735,448 | +0.03(+0.76%) |
Sep 26, 2022 | 4.080 | 4.110 | 3.860 | 3.930 | 4,476,031 | -0.13(-3.20%) |
Sep 23, 2022 | 4.120 | 4.180 | 4.040 | 4.060 | 2,582,190 | -0.16(-3.79%) |
Sep 22, 2022 | 4.280 | 4.360 | 4.210 | 4.220 | 1,902,376 | -0.04(-0.94%) |
Sep 21, 2022 | 4.340 | 4.380 | 4.170 | 4.260 | 5,193,737 | -0.04(-0.93%) |
Sep 20, 2022 | 4.370 | 4.370 | 4.240 | 4.300 | 2,366,033 | -0.18(-4.02%) |
Sep 19, 2022 | 4.330 | 4.490 | 4.290 | 4.480 | 2,730,150 | +0.07(+1.59%) |
Sep 16, 2022 | 4.320 | 4.450 | 4.290 | 4.410 | 2,885,394 | +0.03(+0.68%) |
Sep 15, 2022 | 4.450 | 4.530 | 4.300 | 4.380 | 3,455,648 | -0.11(-2.45%) |
Sep 14, 2022 | 4.480 | 4.570 | 4.470 | 4.490 | 1,637,396 | +0.03(+0.67%) |
Sep 13, 2022 | 4.480 | 4.590 | 4.430 | 4.460 | 2,185,765 | -0.16(-3.46%) |
Sep 12, 2022 | 4.600 | 4.690 | 4.560 | 4.620 | 2,289,071 | +0.11(+2.44%) |
Sep 09, 2022 | 4.530 | 4.540 | 4.470 | 4.510 | 3,589,953 | +0.03(+0.67%) |
Sep 08, 2022 | 4.340 | 4.500 | 4.290 | 4.480 | 4,385,805 | +0.11(+2.52%) |
Sep 07, 2022 | 4.100 | 4.440 | 4.050 | 4.370 | 5,925,301 | +0.28(+6.85%) |
Sep 06, 2022 | 4.120 | 4.190 | 4.030 | 4.090 | 2,895,526 | -0.01(-0.24%) |
Sep 02, 2022 | 4.100 | 0 | +0.23(+5.94%) | |||
Sep 01, 2022 | 3.980 | 3.980 | 3.840 | 3.870 | 3,115,751 | -0.16(-3.97%) |
Aug 31, 2022 | 4.050 | 4.090 | 3.990 | 4.030 | 2,960,227 | -0.05(-1.23%) |
Aug 30, 2022 | 4.150 | 4.160 | 4.040 | 4.080 | 1,474,802 | -0.08(-1.92%) |
Aug 29, 2022 | 4.200 | 4.260 | 4.150 | 4.160 | 1,566,259 | -0.07(-1.65%) |
Aug 26, 2022 | 4.380 | 4.410 | 4.200 | 4.230 | 1,553,006 | -0.16(-3.64%) |
Aug 25, 2022 | 4.440 | 4.440 | 4.320 | 4.390 | 1,434,754 | +0.00(+0.00%) |
Aug 24, 2022 | 4.300 | 4.400 | 4.250 | 4.390 | 2,301,889 | +0.08(+1.86%) |
Aug 23, 2022 | 4.250 | 4.380 | 4.240 | 4.310 | 1,382,366 | +0.07(+1.65%) |
Aug 22, 2022 | 4.220 | 4.290 | 4.200 | 4.240 | 1,369,456 | -0.02(-0.47%) |
Aug 19, 2022 | 4.290 | 4.290 | 4.220 | 4.260 | 2,511,196 | -0.07(-1.62%) |
Aug 18, 2022 | 4.280 | 4.330 | 4.260 | 4.330 | 1,373,217 | +0.06(+1.41%) |
Aug 17, 2022 | 4.350 | 4.400 | 4.250 | 4.270 | 2,423,406 | -0.15(-3.39%) |
Aug 16, 2022 | 4.390 | 4.420 | 4.330 | 4.420 | 1,817,555 | -0.01(-0.23%) |
Aug 15, 2022 | 4.430 | 4.460 | 4.390 | 4.430 | 1,717,684 | -0.09(-1.99%) |
Aug 12, 2022 | 4.460 | 4.530 | 4.390 | 4.520 | 1,514,684 | +0.10(+2.26%) |
Aug 11, 2022 | 4.530 | 4.540 | 4.410 | 4.420 | 1,914,500 | -0.11(-2.43%) |
Aug 10, 2022 | 4.580 | 4.600 | 4.490 | 4.530 | 1,760,696 | -0.03(-0.66%) |
Aug 09, 2022 | 4.520 | 4.560 | 4.440 | 4.560 | 3,195,368 | +0.06(+1.33%) |
Aug 08, 2022 | 4.490 | 4.560 | 4.470 | 4.500 | 1,772,063 | +0.02(+0.45%) |
Aug 05, 2022 | 4.350 | 4.490 | 4.270 | 4.480 | 2,588,830 | +0.05(+1.13%) |
Aug 04, 2022 | 4.470 | 4.540 | 4.290 | 4.430 | 4,743,422 | +0.02(+0.45%) |
Aug 03, 2022 | 4.420 | 4.440 | 4.320 | 4.410 | 4,920,139 | +0.01(+0.23%) |