Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.790 | 5.025 | 4.765 | 4.940 | 1,139,185 | +0.13(+2.70%) |
Oct 28, 2022 | 4.800 | 4.875 | 4.655 | 4.810 | 710,633 | +0.05(+1.05%) |
Oct 27, 2022 | 5.000 | 5.060 | 4.740 | 4.760 | 1,028,796 | -0.13(-2.66%) |
Oct 26, 2022 | 4.850 | 5.015 | 4.746 | 4.890 | 1,121,841 | +0.09(+1.87%) |
Oct 25, 2022 | 4.670 | 4.845 | 4.650 | 4.800 | 1,216,761 | +0.14(+3.00%) |
Oct 24, 2022 | 4.540 | 4.660 | 4.440 | 4.660 | 1,133,829 | +0.11(+2.42%) |
Oct 21, 2022 | 4.380 | 4.570 | 4.320 | 4.550 | 2,200,608 | +0.23(+5.32%) |
Oct 20, 2022 | 4.290 | 4.430 | 4.260 | 4.320 | 1,135,999 | +0.07(+1.65%) |
Oct 19, 2022 | 4.100 | 4.270 | 4.065 | 4.250 | 970,527 | +0.19(+4.68%) |
Oct 18, 2022 | 3.960 | 4.140 | 3.920 | 4.060 | 1,081,047 | +0.11(+2.78%) |
Oct 17, 2022 | 3.840 | 3.960 | 3.790 | 3.950 | 848,838 | +0.20(+5.33%) |
Oct 14, 2022 | 3.960 | 3.960 | 3.730 | 3.750 | 702,131 | -0.21(-5.30%) |
Oct 13, 2022 | 3.740 | 4.020 | 3.740 | 3.960 | 2,475,440 | +0.16(+4.21%) |
Oct 12, 2022 | 3.820 | 3.820 | 3.605 | 3.800 | 884,767 | +0.00(+0.00%) |
Oct 11, 2022 | 3.860 | 3.900 | 3.750 | 3.800 | 1,255,041 | -0.14(-3.55%) |
Oct 10, 2022 | 4.090 | 4.150 | 3.895 | 3.940 | 873,106 | -0.19(-4.60%) |
Oct 07, 2022 | 4.090 | 4.176 | 4.030 | 4.130 | 737,047 | +0.02(+0.49%) |
Oct 06, 2022 | 4.080 | 4.230 | 4.040 | 4.110 | 645,703 | -0.05(-1.20%) |
Oct 05, 2022 | 3.950 | 4.200 | 3.950 | 4.160 | 850,908 | +0.14(+3.48%) |
Oct 04, 2022 | 3.920 | 4.035 | 3.835 | 4.020 | 1,192,730 | +0.24(+6.35%) |
Oct 03, 2022 | 3.750 | 3.905 | 3.720 | 3.780 | 657,879 | +0.19(+5.29%) |
Sep 30, 2022 | 3.550 | 3.720 | 3.510 | 3.590 | 663,422 | +0.00(+0.00%) |
Sep 29, 2022 | 3.530 | 3.615 | 3.430 | 3.590 | 704,198 | +0.02(+0.56%) |
Sep 28, 2022 | 3.370 | 3.610 | 3.345 | 3.570 | 676,630 | +0.22(+6.57%) |
Sep 27, 2022 | 3.380 | 3.470 | 3.270 | 3.350 | 1,266,874 | +0.03(+0.90%) |
Sep 26, 2022 | 3.390 | 3.475 | 3.280 | 3.320 | 915,439 | -0.15(-4.32%) |
Sep 23, 2022 | 3.720 | 3.750 | 3.400 | 3.470 | 1,899,633 | -0.39(-10.10%) |
Sep 22, 2022 | 4.020 | 4.270 | 3.850 | 3.860 | 1,258,526 | -0.05(-1.28%) |
Sep 21, 2022 | 4.090 | 4.220 | 3.900 | 3.910 | 1,432,409 | -0.09(-2.25%) |
Sep 20, 2022 | 4.050 | 4.060 | 3.904 | 4.000 | 1,234,086 | -0.09(-2.20%) |
Sep 19, 2022 | 4.030 | 4.145 | 4.012 | 4.090 | 1,056,514 | -0.10(-2.39%) |
Sep 16, 2022 | 4.270 | 4.280 | 4.100 | 4.190 | 2,189,368 | -0.13(-3.01%) |
Sep 15, 2022 | 4.380 | 4.430 | 4.280 | 4.320 | 692,826 | -0.14(-3.14%) |
Sep 14, 2022 | 4.140 | 4.550 | 4.120 | 4.460 | 1,241,557 | +0.37(+9.05%) |
Sep 13, 2022 | 4.290 | 4.450 | 4.080 | 4.090 | 1,082,767 | -0.33(-7.47%) |
Sep 12, 2022 | 4.150 | 4.460 | 4.150 | 4.420 | 1,163,221 | +0.28(+6.76%) |
Sep 09, 2022 | 4.160 | 4.220 | 4.095 | 4.140 | 517,937 | +0.07(+1.72%) |
Sep 08, 2022 | 3.940 | 4.160 | 3.875 | 4.070 | 1,044,268 | +0.18(+4.63%) |
Sep 07, 2022 | 3.820 | 3.930 | 3.740 | 3.890 | 667,203 | +0.05(+1.30%) |
Sep 06, 2022 | 3.950 | 4.000 | 3.805 | 3.840 | 658,526 | -0.08(-2.04%) |
Sep 02, 2022 | 3.940 | 4.050 | 3.870 | 3.920 | 947,478 | +0.10(+2.62%) |
Sep 01, 2022 | 3.930 | 3.940 | 3.705 | 3.820 | 1,269,777 | -0.16(-4.02%) |
Aug 31, 2022 | 3.870 | 4.105 | 3.870 | 3.980 | 813,354 | +0.06(+1.53%) |
Aug 30, 2022 | 4.020 | 4.020 | 3.825 | 3.920 | 810,385 | -0.16(-3.92%) |
Aug 29, 2022 | 4.070 | 4.200 | 4.030 | 4.080 | 526,421 | +0.00(+0.00%) |
Aug 26, 2022 | 4.160 | 4.160 | 3.941 | 4.080 | 884,514 | -0.13(-3.09%) |
Aug 25, 2022 | 4.270 | 4.305 | 4.175 | 4.210 | 591,578 | -0.04(-0.94%) |
Aug 24, 2022 | 4.120 | 4.270 | 4.100 | 4.250 | 605,893 | +0.13(+3.16%) |
Aug 23, 2022 | 4.000 | 4.205 | 4.000 | 4.120 | 744,564 | +0.16(+4.04%) |
Aug 22, 2022 | 3.880 | 4.010 | 3.820 | 3.960 | 770,895 | +0.01(+0.25%) |
Aug 19, 2022 | 4.100 | 4.100 | 3.940 | 3.950 | 577,003 | -0.19(-4.59%) |
Aug 18, 2022 | 4.060 | 4.170 | 4.030 | 4.140 | 752,572 | +0.19(+4.81%) |
Aug 17, 2022 | 3.820 | 3.990 | 3.820 | 3.950 | 756,611 | +0.13(+3.40%) |
Aug 16, 2022 | 3.840 | 3.945 | 3.760 | 3.820 | 1,155,121 | -0.01(-0.26%) |
Aug 15, 2022 | 3.940 | 3.965 | 3.780 | 3.830 | 1,447,106 | -0.31(-7.49%) |
Aug 12, 2022 | 4.060 | 4.145 | 3.960 | 4.140 | 941,990 | +0.06(+1.47%) |
Aug 11, 2022 | 3.980 | 4.160 | 3.970 | 4.080 | 1,105,889 | +0.19(+4.88%) |
Aug 10, 2022 | 3.890 | 3.910 | 3.755 | 3.890 | 677,614 | +0.01(+0.26%) |
Aug 09, 2022 | 3.870 | 4.000 | 3.820 | 3.880 | 733,996 | +0.12(+3.19%) |
Aug 08, 2022 | 3.720 | 3.800 | 3.690 | 3.760 | 903,105 | +0.04(+1.08%) |
Aug 05, 2022 | 3.550 | 3.815 | 3.550 | 3.720 | 1,135,672 | +0.12(+3.33%) |
Aug 04, 2022 | 3.660 | 3.685 | 3.575 | 3.600 | 1,889,030 | -0.04(-1.10%) |
Aug 03, 2022 | 3.950 | 3.950 | 3.570 | 3.640 | 2,785,041 | -0.27(-6.91%) |
Aug 02, 2022 | 4.200 | 4.210 | 3.850 | 3.910 | 3,636,832 | -0.39(-9.07%) |