Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.841 | 3.878 | 3.794 | 3.804 | 9,073 | -0.03(-0.72%) |
Oct 28, 2022 | 3.813 | 3.831 | 3.794 | 3.831 | 8,961 | -0.00(-0.00%) |
Oct 27, 2022 | 3.804 | 3.831 | 3.748 | 3.831 | 4,374 | +0.05(+1.34%) |
Oct 26, 2022 | 3.776 | 3.804 | 3.739 | 3.781 | 20,620 | +0.04(+1.11%) |
Oct 25, 2022 | 3.702 | 3.804 | 3.698 | 3.739 | 10,530 | +0.04(+1.00%) |
Oct 24, 2022 | 3.730 | 3.757 | 3.693 | 3.702 | 10,570 | -0.03(-0.74%) |
Oct 21, 2022 | 3.711 | 3.748 | 3.693 | 3.730 | 13,841 | -0.03(-0.74%) |
Oct 20, 2022 | 3.785 | 3.785 | 3.711 | 3.758 | 8,776 | -0.02(-0.49%) |
Oct 19, 2022 | 3.794 | 3.951 | 3.758 | 3.776 | 24,274 | -0.04(-0.97%) |
Oct 18, 2022 | 3.896 | 3.942 | 3.813 | 3.813 | 4,966 | -0.05(-1.20%) |
Oct 17, 2022 | 3.813 | 3.914 | 3.785 | 3.859 | 29,620 | -0.03(-0.71%) |
Oct 14, 2022 | 3.776 | 3.887 | 3.773 | 3.887 | 8,084 | +0.06(+1.45%) |
Oct 13, 2022 | 4.017 | 4.017 | 3.789 | 3.831 | 19,711 | -0.03(-0.72%) |
Oct 12, 2022 | 3.762 | 3.942 | 3.762 | 3.859 | 8,464 | +0.07(+1.95%) |
Oct 11, 2022 | 3.868 | 3.905 | 3.785 | 3.785 | 28,864 | -0.02(-0.49%) |
Oct 10, 2022 | 3.951 | 3.951 | 3.794 | 3.804 | 8,079 | -0.03(-0.72%) |
Oct 07, 2022 | 3.905 | 4.082 | 3.794 | 3.831 | 6,905 | -0.17(-4.16%) |
Oct 06, 2022 | 4.136 | 4.136 | 3.961 | 3.998 | 9,149 | -0.07(-1.81%) |
Oct 05, 2022 | 3.989 | 4.081 | 3.989 | 4.071 | 9,652 | +0.04(+0.92%) |
Oct 04, 2022 | 4.154 | 4.154 | 4.025 | 4.034 | 17,267 | +0.06(+1.59%) |
Oct 03, 2022 | 3.887 | 4.122 | 3.748 | 3.972 | 23,028 | +0.06(+1.46%) |
Sep 30, 2022 | 3.914 | 4.090 | 3.878 | 3.914 | 15,866 | -0.00(-0.12%) |
Sep 29, 2022 | 3.970 | 4.016 | 3.905 | 3.919 | 25,177 | -0.19(-4.61%) |
Sep 28, 2022 | 4.081 | 4.144 | 4.081 | 4.108 | 18,593 | +0.05(+1.14%) |
Sep 27, 2022 | 4.118 | 4.118 | 4.016 | 4.062 | 15,208 | -0.06(-1.35%) |
Sep 26, 2022 | 4.108 | 4.145 | 4.108 | 4.118 | 15,523 | -0.03(-0.67%) |
Sep 23, 2022 | 4.173 | 4.224 | 4.108 | 4.145 | 36,975 | -0.16(-3.75%) |
Sep 22, 2022 | 4.431 | 4.431 | 4.307 | 4.307 | 6,861 | -0.09(-1.94%) |
Sep 21, 2022 | 4.478 | 4.478 | 4.392 | 4.392 | 15,561 | -0.09(-1.91%) |
Sep 20, 2022 | 4.413 | 4.478 | 4.413 | 4.478 | 4,333 | +0.01(+0.21%) |
Sep 19, 2022 | 4.524 | 4.524 | 4.468 | 4.468 | 6,956 | +0.03(+0.62%) |
Sep 16, 2022 | 4.524 | 4.524 | 4.395 | 4.441 | 32,759 | -0.09(-2.04%) |
Sep 15, 2022 | 4.644 | 4.644 | 4.533 | 4.533 | 13,029 | -0.06(-1.21%) |
Sep 14, 2022 | 4.625 | 4.681 | 4.565 | 4.588 | 31,440 | -0.12(-2.55%) |
Sep 13, 2022 | 4.751 | 4.751 | 4.533 | 4.708 | 11,551 | -0.02(-0.39%) |
Sep 12, 2022 | 4.893 | 4.893 | 4.727 | 4.727 | 9,519 | -0.11(-2.29%) |
Sep 09, 2022 | 4.801 | 4.893 | 4.773 | 4.838 | 5,005 | +0.04(+0.77%) |
Sep 08, 2022 | 4.699 | 4.893 | 4.616 | 4.801 | 6,883 | +0.10(+2.16%) |
Sep 07, 2022 | 4.764 | 4.764 | 4.662 | 4.699 | 15,377 | +0.05(+0.99%) |
Sep 06, 2022 | 4.764 | 4.837 | 4.524 | 4.653 | 34,153 | -0.17(-3.45%) |
Sep 02, 2022 | 4.865 | 4.930 | 4.819 | 4.819 | 10,681 | -0.11(-2.25%) |
Sep 01, 2022 | 4.862 | 4.962 | 4.862 | 4.930 | 1,812 | -0.03(-0.56%) |
Aug 31, 2022 | 4.939 | 4.985 | 4.875 | 4.958 | 7,185 | +0.11(+2.29%) |
Aug 30, 2022 | 5.022 | 5.041 | 4.847 | 4.847 | 13,188 | -0.09(-1.87%) |
Aug 29, 2022 | 4.939 | 4.985 | 4.930 | 4.939 | 6,386 | +0.05(+0.94%) |
Aug 26, 2022 | 4.847 | 4.958 | 4.847 | 4.893 | 4,182 | -0.03(-0.59%) |
Aug 25, 2022 | 4.865 | 4.976 | 4.865 | 4.922 | 15,231 | +0.01(+0.16%) |
Aug 24, 2022 | 4.870 | 4.921 | 4.847 | 4.914 | 11,294 | +0.05(+1.01%) |
Aug 23, 2022 | 4.801 | 4.893 | 4.801 | 4.865 | 8,867 | +0.06(+1.15%) |
Aug 22, 2022 | 4.819 | 4.967 | 4.801 | 4.810 | 17,891 | -0.05(-0.95%) |
Aug 19, 2022 | 4.930 | 4.930 | 4.810 | 4.856 | 11,080 | -0.02(-0.38%) |
Aug 18, 2022 | 4.828 | 4.930 | 4.799 | 4.875 | 17,329 | -0.02(-0.38%) |
Aug 17, 2022 | 4.838 | 4.948 | 4.838 | 4.893 | 6,220 | -0.04(-0.75%) |
Aug 16, 2022 | 4.838 | 4.980 | 4.838 | 4.930 | 8,555 | +0.01(+0.19%) |
Aug 15, 2022 | 4.774 | 5.122 | 4.756 | 4.921 | 56,989 | +0.03(+0.56%) |
Aug 12, 2022 | 5.058 | 5.068 | 4.747 | 4.893 | 21,175 | -0.17(-3.43%) |
Aug 11, 2022 | 5.369 | 5.369 | 4.838 | 5.067 | 70,336 | -0.28(-5.30%) |
Aug 10, 2022 | 5.287 | 5.488 | 5.287 | 5.351 | 7,752 | +0.06(+1.21%) |
Aug 09, 2022 | 5.259 | 5.332 | 5.168 | 5.287 | 5,385 | +0.01(+0.17%) |
Aug 08, 2022 | 5.305 | 5.341 | 5.270 | 5.277 | 5,093 | +0.12(+2.31%) |
Aug 05, 2022 | 5.168 | 5.168 | 5.122 | 5.159 | 21,687 | +0.03(+0.53%) |
Aug 04, 2022 | 5.104 | 5.296 | 5.104 | 5.131 | 43,344 | -0.09(-1.75%) |
Aug 03, 2022 | 5.159 | 5.259 | 5.122 | 5.223 | 24,785 | +0.04(+0.71%) |
Aug 02, 2022 | 5.148 | 5.250 | 5.148 | 5.186 | 6,121 | -0.10(-1.90%) |