Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.328 | 3.480 | 3.328 | 3.396 | 1,992 | +0.01(+0.25%) |
Oct 28, 2022 | 3.480 | 3.480 | 3.300 | 3.388 | 6,521 | -0.03(-0.98%) |
Oct 27, 2022 | 3.360 | 3.479 | 3.300 | 3.421 | 4,239 | +0.00(+0.04%) |
Oct 26, 2022 | 3.300 | 3.420 | 3.300 | 3.420 | 7,778 | +0.12(+3.64%) |
Oct 25, 2022 | 3.180 | 3.319 | 3.180 | 3.300 | 6,951 | +0.07(+2.29%) |
Oct 24, 2022 | 3.360 | 3.420 | 3.181 | 3.226 | 16,551 | -0.11(-3.22%) |
Oct 21, 2022 | 3.360 | 3.418 | 3.305 | 3.334 | 5,153 | -0.09(-2.53%) |
Oct 20, 2022 | 3.465 | 3.465 | 3.301 | 3.420 | 3,499 | +0.03(+1.01%) |
Oct 19, 2022 | 3.300 | 3.600 | 3.300 | 3.386 | 8,270 | -0.03(-0.88%) |
Oct 18, 2022 | 3.269 | 3.526 | 3.212 | 3.416 | 11,545 | +0.20(+6.37%) |
Oct 17, 2022 | 3.120 | 3.298 | 3.120 | 3.211 | 8,221 | -0.09(-2.69%) |
Oct 14, 2022 | 3.480 | 3.480 | 3.197 | 3.300 | 10,574 | -0.06(-1.79%) |
Oct 13, 2022 | 3.300 | 3.438 | 3.212 | 3.360 | 9,505 | -0.04(-1.10%) |
Oct 12, 2022 | 3.480 | 3.494 | 3.312 | 3.397 | 3,496 | +0.07(+2.09%) |
Oct 11, 2022 | 3.600 | 3.600 | 3.300 | 3.328 | 14,531 | -0.05(-1.49%) |
Oct 10, 2022 | 4.020 | 4.000 | 3.300 | 3.378 | 12,967 | -0.04(-1.25%) |
Oct 07, 2022 | 3.696 | 3.745 | 3.420 | 3.421 | 5,383 | -0.08(-2.16%) |
Oct 06, 2022 | 3.660 | 3.654 | 3.439 | 3.496 | 6,669 | -0.27(-7.27%) |
Oct 05, 2022 | 3.874 | 3.874 | 3.640 | 3.770 | 7,934 | +0.05(+1.35%) |
Oct 04, 2022 | 3.658 | 3.780 | 3.480 | 3.720 | 6,262 | +0.24(+6.84%) |
Oct 03, 2022 | 3.300 | 3.600 | 3.300 | 3.482 | 7,618 | -0.02(-0.55%) |
Sep 30, 2022 | 3.562 | 3.605 | 3.481 | 3.501 | 8,018 | +0.13(+3.96%) |
Sep 29, 2022 | 3.540 | 3.600 | 3.300 | 3.368 | 11,223 | -0.14(-4.07%) |
Sep 28, 2022 | 3.480 | 3.600 | 3.449 | 3.511 | 8,047 | -0.02(-0.44%) |
Sep 27, 2022 | 3.363 | 3.600 | 3.363 | 3.526 | 6,911 | -0.13(-3.53%) |
Sep 26, 2022 | 3.600 | 3.712 | 3.451 | 3.655 | 10,569 | -0.05(-1.38%) |
Sep 23, 2022 | 3.906 | 3.906 | 3.361 | 3.706 | 25,579 | -0.01(-0.37%) |
Sep 22, 2022 | 4.020 | 4.130 | 3.660 | 3.720 | 25,284 | -0.41(-9.94%) |
Sep 21, 2022 | 4.221 | 4.221 | 4.080 | 4.130 | 3,796 | +0.08(+2.08%) |
Sep 20, 2022 | 4.320 | 4.439 | 4.046 | 4.046 | 9,957 | -0.33(-7.64%) |
Sep 19, 2022 | 4.500 | 4.748 | 4.200 | 4.381 | 16,083 | -0.19(-4.07%) |
Sep 16, 2022 | 4.440 | 4.660 | 4.440 | 4.567 | 6,321 | -0.15(-3.16%) |
Sep 15, 2022 | 4.661 | 4.835 | 4.654 | 4.716 | 6,487 | +0.03(+0.54%) |
Sep 14, 2022 | 4.678 | 4.776 | 4.678 | 4.691 | 2,744 | -0.13(-2.74%) |
Sep 13, 2022 | 4.860 | 4.873 | 4.682 | 4.823 | 13,563 | -0.04(-0.77%) |
Sep 12, 2022 | 4.860 | 4.913 | 4.770 | 4.860 | 11,203 | +0.07(+1.36%) |
Sep 09, 2022 | 4.740 | 4.800 | 4.710 | 4.795 | 7,385 | +0.06(+1.16%) |
Sep 08, 2022 | 4.740 | 4.920 | 4.664 | 4.739 | 9,340 | -0.06(-1.27%) |
Sep 07, 2022 | 4.680 | 4.920 | 4.680 | 4.801 | 6,222 | -0.04(-0.86%) |
Sep 06, 2022 | 4.874 | 5.103 | 4.800 | 4.842 | 5,348 | -0.08(-1.59%) |
Sep 02, 2022 | 4.800 | 4.920 | 4.779 | 4.920 | 8,419 | +0.06(+1.23%) |
Sep 01, 2022 | 4.860 | 5.099 | 4.800 | 4.860 | 5,376 | -0.02(-0.44%) |
Aug 31, 2022 | 4.980 | 5.135 | 4.806 | 4.882 | 7,087 | -0.04(-0.90%) |
Aug 30, 2022 | 5.340 | 5.340 | 4.831 | 4.926 | 7,964 | -0.29(-5.63%) |
Aug 29, 2022 | 5.280 | 5.280 | 5.198 | 5.220 | 7,637 | -0.18(-3.33%) |
Aug 26, 2022 | 5.220 | 5.418 | 5.220 | 5.400 | 5,970 | +0.07(+1.28%) |
Aug 25, 2022 | 5.340 | 5.351 | 5.224 | 5.332 | 9,971 | -0.02(-0.37%) |
Aug 24, 2022 | 5.400 | 5.400 | 5.191 | 5.351 | 5,289 | +0.05(+0.91%) |
Aug 23, 2022 | 5.219 | 5.580 | 5.142 | 5.303 | 11,112 | +0.16(+3.14%) |
Aug 22, 2022 | 5.640 | 5.640 | 5.100 | 5.142 | 17,272 | -0.19(-3.65%) |
Aug 19, 2022 | 5.580 | 5.616 | 5.286 | 5.337 | 10,819 | -0.18(-3.32%) |
Aug 18, 2022 | 5.940 | 5.940 | 5.460 | 5.520 | 15,216 | -0.18(-3.16%) |
Aug 17, 2022 | 5.608 | 5.759 | 5.581 | 5.700 | 28,476 | -0.04(-0.71%) |
Aug 16, 2022 | 5.700 | 5.760 | 5.644 | 5.741 | 14,643 | +0.04(+0.72%) |
Aug 15, 2022 | 5.700 | 5.760 | 5.588 | 5.700 | 10,077 | -0.03(-0.52%) |
Aug 12, 2022 | 5.370 | 5.730 | 5.277 | 5.730 | 26,949 | +0.33(+6.11%) |
Aug 11, 2022 | 5.280 | 5.552 | 5.227 | 5.400 | 20,174 | +0.07(+1.35%) |
Aug 10, 2022 | 5.100 | 5.334 | 5.100 | 5.328 | 10,712 | +0.15(+2.99%) |
Aug 09, 2022 | 5.280 | 5.280 | 5.161 | 5.173 | 9,757 | -0.05(-0.90%) |
Aug 08, 2022 | 5.100 | 5.282 | 5.040 | 5.220 | 23,716 | +0.03(+0.57%) |
Aug 05, 2022 | 5.160 | 5.220 | 5.071 | 5.191 | 15,115 | +0.06(+1.17%) |
Aug 04, 2022 | 5.100 | 5.219 | 5.040 | 5.131 | 12,619 | +0.09(+1.81%) |
Aug 03, 2022 | 4.920 | 5.100 | 4.871 | 5.039 | 21,240 | +0.17(+3.55%) |
Aug 02, 2022 | 4.980 | 4.980 | 4.819 | 4.867 | 9,432 | +0.06(+1.15%) |