Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.100 | 3.100 | 2.750 | 2.850 | 32,954 | -0.37(-11.49%) |
Oct 28, 2022 | 3.230 | 3.390 | 3.040 | 3.220 | 7,091 | +0.05(+1.51%) |
Oct 27, 2022 | 3.540 | 3.688 | 3.172 | 3.172 | 17,306 | -0.50(-13.69%) |
Oct 26, 2022 | 3.780 | 3.810 | 3.560 | 3.675 | 10,881 | +0.04(+1.24%) |
Oct 25, 2022 | 3.840 | 4.000 | 3.500 | 3.630 | 15,889 | -0.23(-5.98%) |
Oct 24, 2022 | 3.750 | 3.861 | 3.550 | 3.861 | 11,190 | +0.06(+1.61%) |
Oct 21, 2022 | 3.760 | 3.850 | 3.690 | 3.800 | 5,283 | -0.02(-0.52%) |
Oct 20, 2022 | 4.010 | 4.090 | 3.760 | 3.820 | 7,008 | -0.21(-5.21%) |
Oct 19, 2022 | 4.150 | 4.150 | 3.880 | 4.030 | 6,069 | -0.22(-5.18%) |
Oct 18, 2022 | 4.270 | 4.270 | 4.080 | 4.250 | 4,222 | -0.01(-0.23%) |
Oct 17, 2022 | 4.120 | 4.280 | 4.060 | 4.260 | 5,660 | +0.06(+1.43%) |
Oct 14, 2022 | 4.170 | 4.200 | 4.080 | 4.200 | 1,853 | +0.09(+2.19%) |
Oct 13, 2022 | 4.010 | 4.110 | 3.940 | 4.110 | 2,199 | +0.10(+2.49%) |
Oct 12, 2022 | 4.030 | 4.100 | 3.880 | 4.010 | 6,590 | +0.04(+1.01%) |
Oct 11, 2022 | 4.210 | 4.210 | 3.850 | 3.970 | 2,753 | -0.17(-4.11%) |
Oct 10, 2022 | 4.390 | 4.390 | 4.040 | 4.140 | 2,326 | -0.16(-3.72%) |
Oct 07, 2022 | 4.400 | 4.400 | 4.090 | 4.300 | 7,076 | +0.04(+0.87%) |
Oct 06, 2022 | 4.280 | 4.290 | 4.200 | 4.263 | 3,825 | +0.09(+2.23%) |
Oct 05, 2022 | 4.430 | 4.430 | 4.030 | 4.170 | 5,837 | -0.05(-1.18%) |
Oct 04, 2022 | 4.250 | 4.270 | 4.120 | 4.220 | 3,810 | +0.03(+0.72%) |
Oct 03, 2022 | 4.130 | 4.210 | 4.050 | 4.190 | 2,794 | +0.15(+3.71%) |
Sep 30, 2022 | 4.300 | 4.300 | 4.000 | 4.040 | 10,132 | -0.18(-4.27%) |
Sep 29, 2022 | 4.160 | 4.220 | 3.960 | 4.220 | 15,575 | -0.08(-1.86%) |
Sep 28, 2022 | 4.290 | 4.300 | 4.183 | 4.300 | 2,586 | +0.08(+1.90%) |
Sep 27, 2022 | 4.310 | 4.530 | 4.120 | 4.220 | 12,999 | +0.02(+0.48%) |
Sep 26, 2022 | 4.190 | 4.230 | 4.050 | 4.200 | 11,853 | +0.08(+1.94%) |
Sep 23, 2022 | 4.460 | 4.462 | 4.030 | 4.120 | 12,267 | -0.31(-7.00%) |
Sep 22, 2022 | 4.490 | 4.490 | 4.270 | 4.430 | 19,975 | -0.06(-1.34%) |
Sep 21, 2022 | 4.410 | 4.490 | 4.261 | 4.490 | 7,531 | +0.06(+1.35%) |
Sep 20, 2022 | 4.590 | 4.630 | 4.400 | 4.430 | 24,742 | -0.17(-3.70%) |
Sep 19, 2022 | 4.800 | 4.810 | 4.540 | 4.600 | 20,927 | -0.24(-4.96%) |
Sep 16, 2022 | 4.850 | 4.970 | 4.810 | 4.840 | 6,272 | -0.08(-1.63%) |
Sep 15, 2022 | 4.980 | 5.070 | 4.660 | 4.920 | 23,272 | -0.12(-2.38%) |
Sep 14, 2022 | 5.040 | 5.080 | 5.000 | 5.040 | 6,770 | -0.04(-0.79%) |
Sep 13, 2022 | 5.200 | 5.277 | 5.060 | 5.080 | 7,334 | -0.14(-2.68%) |
Sep 12, 2022 | 5.300 | 5.400 | 5.210 | 5.220 | 10,916 | -0.06(-1.14%) |
Sep 09, 2022 | 5.040 | 5.340 | 5.040 | 5.280 | 66,977 | +0.29(+5.81%) |
Sep 08, 2022 | 5.190 | 5.190 | 4.990 | 4.990 | 40,673 | -0.21(-4.04%) |
Sep 07, 2022 | 5.200 | 5.360 | 5.150 | 5.200 | 16,246 | +0.02(+0.39%) |
Sep 06, 2022 | 5.310 | 5.315 | 5.130 | 5.180 | 69,300 | -0.15(-2.72%) |
Sep 02, 2022 | 5.430 | 5.478 | 5.250 | 5.325 | 4,849 | -0.12(-2.29%) |
Sep 01, 2022 | 5.430 | 5.470 | 5.300 | 5.450 | 7,322 | +0.00(+0.00%) |
Aug 31, 2022 | 5.290 | 5.480 | 5.290 | 5.450 | 13,807 | +0.05(+0.93%) |
Aug 30, 2022 | 5.400 | 5.520 | 5.250 | 5.400 | 10,642 | +0.15(+2.86%) |
Aug 29, 2022 | 5.260 | 5.340 | 5.250 | 5.250 | 10,335 | -0.05(-0.94%) |
Aug 26, 2022 | 5.460 | 5.500 | 5.250 | 5.300 | 16,453 | -0.25(-4.50%) |
Aug 25, 2022 | 5.460 | 5.550 | 5.310 | 5.550 | 5,358 | -0.01(-0.18%) |
Aug 24, 2022 | 5.430 | 5.560 | 5.370 | 5.560 | 12,412 | +0.11(+2.02%) |
Aug 23, 2022 | 5.310 | 5.500 | 5.310 | 5.450 | 5,326 | +0.02(+0.37%) |
Aug 22, 2022 | 5.330 | 5.500 | 5.290 | 5.430 | 13,896 | +0.00(+0.00%) |
Aug 19, 2022 | 5.500 | 5.700 | 5.300 | 5.430 | 17,945 | +0.00(+0.00%) |
Aug 18, 2022 | 5.390 | 5.500 | 5.120 | 5.430 | 66,489 | -0.08(-1.45%) |
Aug 17, 2022 | 5.620 | 5.845 | 5.150 | 5.510 | 70,052 | -0.28(-4.84%) |
Aug 16, 2022 | 5.660 | 5.792 | 5.660 | 5.790 | 14,904 | +0.00(+0.00%) |
Aug 15, 2022 | 5.850 | 6.000 | 5.770 | 5.790 | 17,863 | -0.15(-2.53%) |
Aug 12, 2022 | 5.890 | 5.940 | 5.750 | 5.940 | 14,313 | +0.12(+2.06%) |
Aug 11, 2022 | 5.670 | 6.130 | 5.670 | 5.820 | 23,380 | +0.07(+1.22%) |
Aug 10, 2022 | 5.890 | 5.950 | 5.530 | 5.750 | 41,692 | -0.03(-0.52%) |
Aug 09, 2022 | 5.750 | 5.900 | 5.750 | 5.780 | 32,596 | +0.08(+1.40%) |
Aug 08, 2022 | 5.940 | 6.050 | 5.564 | 5.700 | 55,963 | -0.44(-7.17%) |
Aug 05, 2022 | 6.750 | 6.990 | 5.740 | 6.140 | 90,083 | -0.61(-9.04%) |
Aug 04, 2022 | 7.530 | 7.530 | 6.340 | 6.750 | 108,797 | -1.85(-21.51%) |
Aug 03, 2022 | 8.600 | 8.750 | 8.550 | 8.600 | 4,170 | +0.16(+1.90%) |
Aug 02, 2022 | 8.680 | 8.760 | 8.440 | 8.440 | 4,592 | -0.36(-4.09%) |