Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.550 | 4.665 | 4.510 | 4.630 | 897,918 | +0.01(+0.22%) |
Oct 28, 2022 | 4.650 | 4.650 | 4.490 | 4.620 | 1,371,335 | -0.05(-1.07%) |
Oct 27, 2022 | 4.890 | 4.910 | 4.630 | 4.670 | 1,913,678 | -0.22(-4.50%) |
Oct 26, 2022 | 4.770 | 4.950 | 4.755 | 4.890 | 2,360,435 | +0.18(+3.82%) |
Oct 25, 2022 | 4.800 | 4.820 | 4.655 | 4.710 | 2,015,447 | -0.12(-2.48%) |
Oct 24, 2022 | 4.880 | 4.880 | 4.715 | 4.830 | 1,581,517 | -0.05(-1.02%) |
Oct 21, 2022 | 4.630 | 4.887 | 4.545 | 4.880 | 1,446,692 | +0.31(+6.78%) |
Oct 20, 2022 | 4.540 | 4.690 | 4.500 | 4.570 | 1,219,438 | +0.04(+0.88%) |
Oct 19, 2022 | 4.600 | 4.600 | 4.460 | 4.530 | 1,451,881 | -0.15(-3.21%) |
Oct 18, 2022 | 4.670 | 4.740 | 4.605 | 4.680 | 943,175 | +0.07(+1.52%) |
Oct 17, 2022 | 4.560 | 4.660 | 4.560 | 4.610 | 916,921 | +0.16(+3.60%) |
Oct 14, 2022 | 4.540 | 4.560 | 4.430 | 4.450 | 1,355,653 | -0.14(-3.05%) |
Oct 13, 2022 | 4.410 | 4.630 | 4.385 | 4.590 | 1,885,164 | -0.04(-0.86%) |
Oct 12, 2022 | 4.550 | 4.640 | 4.460 | 4.630 | 1,164,188 | +0.11(+2.43%) |
Oct 11, 2022 | 4.510 | 4.665 | 4.456 | 4.520 | 1,682,296 | +0.00(+0.00%) |
Oct 10, 2022 | 4.500 | 4.600 | 4.420 | 4.520 | 880,714 | -0.04(-0.88%) |
Oct 07, 2022 | 4.660 | 4.705 | 4.490 | 4.560 | 2,124,172 | -0.19(-4.00%) |
Oct 06, 2022 | 4.710 | 4.800 | 4.660 | 4.750 | 1,171,828 | +0.00(+0.00%) |
Oct 05, 2022 | 4.890 | 4.910 | 4.660 | 4.750 | 1,153,423 | -0.31(-6.13%) |
Oct 04, 2022 | 5.090 | 5.130 | 5.000 | 5.060 | 1,168,793 | +0.13(+2.64%) |
Oct 03, 2022 | 4.790 | 4.950 | 4.760 | 4.930 | 2,167,989 | +0.24(+5.12%) |
Sep 30, 2022 | 4.650 | 4.855 | 4.600 | 4.690 | 1,389,191 | +0.03(+0.64%) |
Sep 29, 2022 | 4.530 | 4.665 | 4.480 | 4.660 | 1,194,849 | +0.12(+2.64%) |
Sep 28, 2022 | 4.310 | 4.560 | 4.310 | 4.540 | 2,070,882 | +0.24(+5.58%) |
Sep 27, 2022 | 4.350 | 4.410 | 4.265 | 4.300 | 1,673,921 | +0.04(+0.94%) |
Sep 26, 2022 | 4.300 | 4.510 | 4.230 | 4.260 | 3,223,222 | -0.05(-1.16%) |
Sep 23, 2022 | 4.380 | 4.420 | 4.220 | 4.310 | 1,643,298 | -0.13(-2.93%) |
Sep 22, 2022 | 4.430 | 4.550 | 4.370 | 4.440 | 1,646,578 | +0.01(+0.23%) |
Sep 21, 2022 | 4.430 | 4.600 | 4.335 | 4.430 | 1,896,558 | +0.01(+0.23%) |
Sep 20, 2022 | 4.520 | 4.590 | 4.360 | 4.420 | 1,403,899 | -0.19(-4.12%) |
Sep 19, 2022 | 4.380 | 4.610 | 4.371 | 4.610 | 1,366,635 | +0.16(+3.60%) |
Sep 16, 2022 | 4.340 | 4.555 | 4.290 | 4.450 | 3,216,688 | +0.06(+1.37%) |
Sep 15, 2022 | 4.400 | 4.540 | 4.370 | 4.390 | 1,981,619 | -0.06(-1.35%) |
Sep 14, 2022 | 4.520 | 4.580 | 4.445 | 4.450 | 788,229 | -0.05(-1.11%) |
Sep 13, 2022 | 4.560 | 4.670 | 4.480 | 4.500 | 871,231 | -0.24(-5.06%) |
Sep 12, 2022 | 4.650 | 4.768 | 4.595 | 4.740 | 1,245,754 | +0.16(+3.49%) |
Sep 09, 2022 | 4.590 | 4.635 | 4.510 | 4.580 | 932,558 | +0.06(+1.33%) |
Sep 08, 2022 | 4.420 | 4.528 | 4.390 | 4.520 | 824,910 | +0.03(+0.67%) |
Sep 07, 2022 | 4.310 | 4.500 | 4.220 | 4.490 | 1,231,193 | +0.19(+4.42%) |
Sep 06, 2022 | 4.300 | 4.445 | 4.240 | 4.300 | 1,152,105 | +0.02(+0.47%) |
Sep 02, 2022 | 4.250 | 4.410 | 4.105 | 4.280 | 1,607,429 | +0.19(+4.65%) |
Sep 01, 2022 | 4.410 | 4.410 | 4.060 | 4.090 | 1,854,239 | -0.34(-7.67%) |
Aug 31, 2022 | 4.470 | 4.590 | 4.430 | 4.430 | 910,922 | -0.07(-1.56%) |
Aug 30, 2022 | 4.640 | 4.654 | 4.460 | 4.500 | 961,430 | -0.17(-3.64%) |
Aug 29, 2022 | 4.750 | 4.790 | 4.640 | 4.670 | 728,640 | -0.11(-2.30%) |
Aug 26, 2022 | 5.230 | 5.230 | 4.750 | 4.780 | 1,146,354 | -0.46(-8.78%) |
Aug 25, 2022 | 5.230 | 5.240 | 5.115 | 5.240 | 837,869 | +0.03(+0.58%) |
Aug 24, 2022 | 5.000 | 5.220 | 4.930 | 5.210 | 952,390 | +0.20(+3.99%) |
Aug 23, 2022 | 4.900 | 5.110 | 4.840 | 5.010 | 1,250,344 | +0.16(+3.30%) |
Aug 22, 2022 | 4.800 | 4.870 | 4.770 | 4.850 | 1,038,683 | -0.04(-0.82%) |
Aug 19, 2022 | 4.930 | 4.950 | 4.850 | 4.890 | 1,852,903 | -0.03(-0.61%) |
Aug 18, 2022 | 4.840 | 5.000 | 4.830 | 4.920 | 924,028 | +0.04(+0.82%) |
Aug 17, 2022 | 4.940 | 4.945 | 4.800 | 4.880 | 1,559,155 | -0.07(-1.41%) |
Aug 16, 2022 | 4.860 | 4.960 | 4.830 | 4.950 | 610,537 | +0.04(+0.81%) |
Aug 15, 2022 | 4.850 | 4.930 | 4.827 | 4.910 | 562,559 | -0.09(-1.80%) |
Aug 12, 2022 | 4.860 | 5.010 | 4.825 | 5.000 | 712,327 | +0.16(+3.31%) |
Aug 11, 2022 | 4.960 | 4.990 | 4.820 | 4.840 | 696,627 | -0.10(-2.02%) |
Aug 10, 2022 | 4.950 | 5.030 | 4.870 | 4.940 | 741,834 | +0.05(+1.02%) |
Aug 09, 2022 | 4.920 | 4.920 | 4.770 | 4.890 | 612,570 | +0.00(+0.00%) |
Aug 08, 2022 | 4.830 | 4.925 | 4.830 | 4.890 | 949,975 | +0.13(+2.73%) |
Aug 05, 2022 | 4.670 | 4.760 | 4.570 | 4.760 | 1,081,163 | -0.04(-0.83%) |
Aug 04, 2022 | 4.660 | 4.830 | 4.640 | 4.800 | 982,309 | +0.17(+3.67%) |
Aug 03, 2022 | 4.740 | 4.740 | 4.510 | 4.630 | 1,335,782 | -0.08(-1.70%) |
Aug 02, 2022 | 4.830 | 4.900 | 4.700 | 4.710 | 989,307 | -0.09(-1.87%) |