Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.910 | 4.235 | 3.895 | 4.210 | 872,565 | +0.28(+7.12%) |
Oct 28, 2022 | 3.820 | 3.940 | 3.785 | 3.930 | 780,203 | +0.08(+2.08%) |
Oct 27, 2022 | 3.690 | 3.940 | 3.690 | 3.850 | 1,462,545 | +0.26(+7.24%) |
Oct 26, 2022 | 3.750 | 3.770 | 3.590 | 3.590 | 1,238,246 | -0.20(-5.28%) |
Oct 25, 2022 | 3.870 | 3.900 | 3.790 | 3.790 | 806,555 | -0.16(-4.05%) |
Oct 24, 2022 | 3.960 | 4.025 | 3.920 | 3.950 | 595,733 | -0.14(-3.42%) |
Oct 21, 2022 | 3.760 | 4.130 | 3.755 | 4.090 | 705,997 | +0.24(+6.23%) |
Oct 20, 2022 | 3.840 | 3.950 | 3.835 | 3.850 | 387,849 | +0.05(+1.32%) |
Oct 19, 2022 | 3.790 | 3.850 | 3.770 | 3.800 | 573,487 | -0.01(-0.26%) |
Oct 18, 2022 | 3.820 | 3.890 | 3.775 | 3.810 | 415,733 | +0.07(+1.87%) |
Oct 17, 2022 | 3.710 | 3.800 | 3.685 | 3.740 | 511,008 | +0.10(+2.75%) |
Oct 14, 2022 | 3.780 | 3.785 | 3.640 | 3.640 | 689,521 | -0.19(-4.96%) |
Oct 13, 2022 | 3.630 | 3.830 | 3.615 | 3.830 | 787,527 | +0.11(+2.96%) |
Oct 12, 2022 | 3.770 | 3.770 | 3.660 | 3.720 | 655,109 | -0.05(-1.33%) |
Oct 11, 2022 | 3.780 | 3.855 | 3.705 | 3.770 | 1,110,748 | +0.00(+0.00%) |
Oct 10, 2022 | 3.680 | 3.770 | 3.680 | 3.770 | 514,546 | +0.09(+2.45%) |
Oct 07, 2022 | 3.730 | 3.745 | 3.650 | 3.680 | 1,037,525 | -0.06(-1.60%) |
Oct 06, 2022 | 3.730 | 3.790 | 3.715 | 3.740 | 562,603 | +0.01(+0.27%) |
Oct 05, 2022 | 3.790 | 3.815 | 3.675 | 3.730 | 817,201 | -0.09(-2.36%) |
Oct 04, 2022 | 3.890 | 3.930 | 3.755 | 3.820 | 790,524 | +0.00(+0.00%) |
Oct 03, 2022 | 3.720 | 3.860 | 3.670 | 3.820 | 996,237 | +0.28(+7.91%) |
Sep 30, 2022 | 3.530 | 3.600 | 3.470 | 3.540 | 1,079,823 | -0.04(-1.12%) |
Sep 29, 2022 | 3.580 | 3.610 | 3.480 | 3.580 | 828,069 | -0.10(-2.72%) |
Sep 28, 2022 | 3.680 | 3.735 | 3.650 | 3.680 | 625,710 | -0.01(-0.27%) |
Sep 27, 2022 | 3.760 | 3.810 | 3.660 | 3.690 | 786,999 | -0.02(-0.54%) |
Sep 26, 2022 | 3.840 | 3.895 | 3.650 | 3.710 | 1,213,388 | -0.26(-6.55%) |
Sep 23, 2022 | 4.120 | 4.120 | 3.915 | 3.970 | 1,288,876 | -0.27(-6.37%) |
Sep 22, 2022 | 4.110 | 4.245 | 4.020 | 4.240 | 739,419 | +0.12(+2.91%) |
Sep 21, 2022 | 4.150 | 4.255 | 4.065 | 4.120 | 2,651,118 | -0.04(-0.96%) |
Sep 20, 2022 | 4.120 | 4.229 | 4.100 | 4.160 | 885,563 | +0.08(+1.96%) |
Sep 19, 2022 | 3.890 | 4.080 | 3.885 | 4.080 | 651,235 | +0.08(+2.00%) |
Sep 16, 2022 | 3.970 | 4.015 | 3.905 | 4.000 | 869,089 | -0.03(-0.74%) |
Sep 15, 2022 | 4.020 | 4.070 | 3.985 | 4.030 | 833,653 | -0.06(-1.47%) |
Sep 14, 2022 | 4.100 | 4.140 | 4.060 | 4.090 | 542,730 | -0.02(-0.49%) |
Sep 13, 2022 | 4.160 | 4.265 | 4.090 | 4.110 | 716,999 | -0.19(-4.42%) |
Sep 12, 2022 | 4.320 | 4.370 | 4.260 | 4.300 | 732,168 | +0.08(+1.90%) |
Sep 09, 2022 | 4.170 | 4.325 | 4.170 | 4.220 | 1,251,631 | +0.04(+0.96%) |
Sep 08, 2022 | 4.200 | 4.220 | 4.060 | 4.180 | 966,842 | -0.12(-2.79%) |
Sep 07, 2022 | 4.200 | 4.320 | 4.140 | 4.300 | 803,618 | +0.02(+0.47%) |
Sep 06, 2022 | 4.390 | 4.405 | 4.200 | 4.280 | 1,719,434 | +0.17(+4.14%) |
Sep 02, 2022 | 4.080 | 4.180 | 4.010 | 4.110 | 788,195 | +0.25(+6.48%) |
Sep 01, 2022 | 4.100 | 4.116 | 3.850 | 3.860 | 1,118,260 | -0.22(-5.39%) |
Aug 31, 2022 | 4.030 | 4.150 | 4.020 | 4.080 | 1,545,639 | +0.04(+0.99%) |
Aug 30, 2022 | 4.220 | 4.235 | 4.000 | 4.040 | 1,736,006 | -0.08(-1.94%) |
Aug 29, 2022 | 3.960 | 4.165 | 3.960 | 4.120 | 724,969 | +0.13(+3.26%) |
Aug 26, 2022 | 3.950 | 4.000 | 3.900 | 3.990 | 1,388,224 | +0.16(+4.18%) |
Aug 25, 2022 | 3.790 | 3.850 | 3.745 | 3.830 | 857,142 | +0.04(+1.06%) |
Aug 24, 2022 | 3.750 | 3.810 | 3.735 | 3.790 | 1,393,596 | +0.07(+1.88%) |
Aug 23, 2022 | 3.620 | 3.730 | 3.600 | 3.720 | 813,855 | +0.13(+3.62%) |
Aug 22, 2022 | 3.550 | 3.610 | 3.510 | 3.590 | 593,022 | -0.02(-0.55%) |
Aug 19, 2022 | 3.660 | 3.670 | 3.580 | 3.610 | 337,240 | -0.10(-2.70%) |
Aug 18, 2022 | 3.870 | 3.890 | 3.695 | 3.710 | 656,516 | -0.09(-2.37%) |
Aug 17, 2022 | 3.580 | 3.830 | 3.550 | 3.800 | 1,683,421 | +0.17(+4.68%) |
Aug 16, 2022 | 3.530 | 3.670 | 3.520 | 3.630 | 1,590,157 | +0.06(+1.68%) |
Aug 15, 2022 | 3.550 | 3.600 | 3.510 | 3.570 | 553,120 | -0.03(-0.83%) |
Aug 12, 2022 | 3.470 | 3.645 | 3.470 | 3.600 | 1,542,330 | +0.20(+5.88%) |
Aug 11, 2022 | 3.550 | 3.530 | 3.385 | 3.400 | 1,042,625 | +0.03(+0.89%) |
Aug 10, 2022 | 3.340 | 3.440 | 3.330 | 3.370 | 1,110,496 | +0.18(+5.64%) |
Aug 09, 2022 | 3.280 | 3.290 | 3.152 | 3.190 | 357,871 | -0.06(-1.85%) |
Aug 08, 2022 | 3.180 | 3.285 | 3.180 | 3.250 | 1,419,730 | +0.11(+3.50%) |
Aug 05, 2022 | 3.090 | 3.180 | 3.080 | 3.140 | 687,945 | -0.02(-0.63%) |
Aug 04, 2022 | 3.160 | 3.215 | 3.090 | 3.160 | 890,344 | +0.15(+4.98%) |
Aug 03, 2022 | 2.950 | 3.055 | 2.940 | 3.010 | 1,154,859 | +0.07(+2.38%) |
Aug 02, 2022 | 2.980 | 2.985 | 2.910 | 2.940 | 745,722 | -0.08(-2.65%) |