Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.790 | 4.830 | 4.560 | 4.660 | 1,153,066 | -0.17(-3.52%) |
Oct 28, 2022 | 4.610 | 4.860 | 4.420 | 4.830 | 1,199,424 | +0.27(+5.92%) |
Oct 27, 2022 | 4.830 | 4.870 | 4.505 | 4.560 | 987,976 | -0.17(-3.59%) |
Oct 26, 2022 | 4.680 | 4.950 | 4.510 | 4.730 | 1,419,514 | +0.04(+0.85%) |
Oct 25, 2022 | 4.440 | 4.790 | 4.390 | 4.690 | 1,356,293 | +0.29(+6.59%) |
Oct 24, 2022 | 4.250 | 4.450 | 3.990 | 4.400 | 1,614,514 | +0.17(+4.02%) |
Oct 21, 2022 | 3.780 | 4.245 | 3.665 | 4.230 | 1,740,748 | +0.47(+12.50%) |
Oct 20, 2022 | 3.630 | 3.945 | 3.603 | 3.760 | 1,037,572 | +0.11(+3.01%) |
Oct 19, 2022 | 4.160 | 4.160 | 3.590 | 3.650 | 1,369,273 | -0.49(-11.84%) |
Oct 18, 2022 | 4.050 | 4.210 | 3.985 | 4.140 | 781,874 | +0.15(+3.76%) |
Oct 17, 2022 | 3.810 | 4.035 | 3.750 | 3.990 | 1,020,561 | +0.26(+6.97%) |
Oct 14, 2022 | 4.140 | 4.159 | 3.690 | 3.730 | 785,147 | -0.26(-6.52%) |
Oct 13, 2022 | 3.700 | 3.990 | 3.540 | 3.990 | 1,059,468 | +0.05(+1.27%) |
Oct 12, 2022 | 4.040 | 4.110 | 3.635 | 3.940 | 1,344,314 | -0.10(-2.48%) |
Oct 11, 2022 | 3.780 | 4.180 | 3.720 | 4.040 | 1,405,357 | +0.24(+6.32%) |
Oct 10, 2022 | 3.800 | 3.940 | 3.610 | 3.800 | 1,540,247 | -0.02(-0.52%) |
Oct 07, 2022 | 4.050 | 4.060 | 3.790 | 3.820 | 1,325,402 | -0.36(-8.61%) |
Oct 06, 2022 | 4.090 | 4.230 | 4.030 | 4.180 | 946,995 | +0.07(+1.70%) |
Oct 05, 2022 | 4.090 | 4.205 | 3.945 | 4.110 | 1,204,838 | -0.11(-2.61%) |
Oct 04, 2022 | 3.930 | 4.230 | 3.925 | 4.220 | 1,425,692 | +0.37(+9.61%) |
Oct 03, 2022 | 3.920 | 3.960 | 3.650 | 3.850 | 1,406,512 | +0.07(+1.85%) |
Sep 30, 2022 | 3.560 | 3.970 | 3.560 | 3.780 | 1,384,815 | +0.15(+4.13%) |
Sep 29, 2022 | 3.940 | 3.940 | 3.592 | 3.630 | 1,813,081 | -0.21(-5.47%) |
Sep 28, 2022 | 3.420 | 3.920 | 3.447 | 3.840 | 2,304,698 | +0.51(+15.32%) |
Sep 27, 2022 | 3.450 | 3.490 | 3.240 | 3.330 | 1,587,579 | -0.06(-1.77%) |
Sep 26, 2022 | 3.340 | 3.510 | 3.340 | 3.390 | 2,405,561 | +0.08(+2.42%) |
Sep 23, 2022 | 3.380 | 3.405 | 3.230 | 3.310 | 1,757,824 | -0.10(-2.93%) |
Sep 22, 2022 | 3.590 | 3.590 | 3.385 | 3.410 | 1,437,489 | -0.18(-5.01%) |
Sep 21, 2022 | 3.900 | 3.900 | 3.580 | 3.590 | 1,187,936 | -0.21(-5.53%) |
Sep 20, 2022 | 3.830 | 3.950 | 3.740 | 3.800 | 1,294,886 | -0.01(-0.26%) |
Sep 19, 2022 | 3.980 | 3.995 | 3.630 | 3.810 | 1,957,507 | -0.23(-5.69%) |
Sep 16, 2022 | 4.620 | 4.620 | 3.900 | 4.040 | 5,828,128 | -0.66(-14.04%) |
Sep 15, 2022 | 4.670 | 4.820 | 4.565 | 4.700 | 2,003,034 | +0.00(+0.00%) |
Sep 14, 2022 | 4.570 | 4.740 | 4.495 | 4.700 | 2,101,765 | +0.13(+2.84%) |
Sep 13, 2022 | 4.760 | 4.870 | 4.525 | 4.570 | 1,671,047 | -0.34(-6.92%) |
Sep 12, 2022 | 4.850 | 5.020 | 4.760 | 4.910 | 2,556,904 | +0.09(+1.87%) |
Sep 09, 2022 | 4.800 | 4.945 | 4.710 | 4.820 | 1,141,405 | +0.07(+1.47%) |
Sep 08, 2022 | 4.490 | 4.780 | 4.420 | 4.750 | 1,452,774 | +0.20(+4.40%) |
Sep 07, 2022 | 4.240 | 4.560 | 4.190 | 4.550 | 2,191,550 | +0.32(+7.57%) |
Sep 06, 2022 | 4.290 | 4.310 | 4.105 | 4.230 | 1,400,519 | -0.06(-1.40%) |
Sep 02, 2022 | 4.420 | 4.555 | 4.245 | 4.290 | 1,663,253 | -0.06(-1.38%) |
Sep 01, 2022 | 4.010 | 4.380 | 3.900 | 4.350 | 2,081,520 | +0.34(+8.48%) |
Aug 31, 2022 | 4.010 | 4.120 | 3.980 | 4.010 | 1,385,242 | +0.05(+1.26%) |
Aug 30, 2022 | 4.070 | 4.160 | 3.910 | 3.960 | 1,458,350 | -0.07(-1.74%) |
Aug 29, 2022 | 3.960 | 4.120 | 3.861 | 4.030 | 1,572,305 | +0.00(+0.00%) |
Aug 26, 2022 | 4.560 | 4.570 | 4.010 | 4.030 | 1,589,712 | -0.53(-11.62%) |
Aug 25, 2022 | 4.630 | 4.730 | 4.482 | 4.560 | 1,309,853 | -0.04(-0.87%) |
Aug 24, 2022 | 4.210 | 4.620 | 4.120 | 4.600 | 2,410,126 | +0.37(+8.75%) |
Aug 23, 2022 | 4.240 | 4.360 | 4.070 | 4.230 | 1,706,537 | +0.05(+1.20%) |
Aug 22, 2022 | 4.430 | 4.510 | 4.160 | 4.180 | 2,361,954 | -0.27(-6.07%) |
Aug 19, 2022 | 4.590 | 4.700 | 4.400 | 4.450 | 1,223,559 | -0.29(-6.12%) |
Aug 18, 2022 | 4.720 | 4.760 | 4.510 | 4.740 | 1,136,212 | +0.02(+0.42%) |
Aug 17, 2022 | 4.860 | 5.020 | 4.640 | 4.720 | 1,404,432 | -0.22(-4.45%) |
Aug 16, 2022 | 5.310 | 5.343 | 4.830 | 4.940 | 2,138,056 | -0.40(-7.49%) |
Aug 15, 2022 | 5.870 | 5.940 | 5.250 | 5.340 | 2,987,269 | -0.50(-8.56%) |
Aug 12, 2022 | 4.700 | 5.870 | 4.670 | 5.840 | 6,248,111 | +1.19(+25.59%) |
Aug 11, 2022 | 4.920 | 5.160 | 4.590 | 4.650 | 2,590,332 | -0.30(-6.06%) |
Aug 10, 2022 | 4.770 | 5.020 | 4.460 | 4.950 | 4,792,685 | +0.26(+5.54%) |
Aug 09, 2022 | 3.850 | 4.920 | 3.690 | 4.690 | 14,563,235 | +1.06(+29.20%) |
Aug 08, 2022 | 3.580 | 3.740 | 3.520 | 3.630 | 1,884,698 | +0.19(+5.52%) |
Aug 05, 2022 | 3.300 | 3.455 | 3.170 | 3.440 | 2,228,525 | +0.06(+1.78%) |
Aug 04, 2022 | 3.230 | 3.395 | 3.200 | 3.380 | 1,684,915 | +0.21(+6.62%) |
Aug 03, 2022 | 3.020 | 3.430 | 3.020 | 3.170 | 2,213,071 | +0.20(+6.73%) |
Aug 02, 2022 | 2.850 | 3.060 | 2.850 | 2.970 | 2,071,678 | +0.12(+4.21%) |