Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.020 | 4.050 | 3.730 | 3.750 | 421,396 | -0.27(-6.72%) |
Oct 28, 2022 | 3.950 | 4.090 | 3.940 | 4.020 | 682,709 | -0.10(-2.43%) |
Oct 27, 2022 | 4.070 | 4.150 | 3.970 | 4.120 | 343,070 | -0.05(-1.20%) |
Oct 26, 2022 | 4.000 | 4.180 | 3.910 | 4.170 | 472,580 | +0.19(+4.77%) |
Oct 25, 2022 | 3.720 | 4.100 | 3.700 | 3.980 | 375,848 | +0.28(+7.57%) |
Oct 24, 2022 | 3.540 | 3.730 | 3.321 | 3.700 | 419,072 | -0.20(-5.13%) |
Oct 21, 2022 | 3.740 | 3.900 | 3.600 | 3.900 | 178,596 | +0.14(+3.72%) |
Oct 20, 2022 | 3.850 | 4.000 | 3.730 | 3.760 | 272,551 | -0.10(-2.59%) |
Oct 19, 2022 | 4.030 | 4.030 | 3.790 | 3.860 | 379,580 | -0.18(-4.46%) |
Oct 18, 2022 | 4.200 | 4.300 | 3.985 | 4.040 | 280,749 | -0.13(-3.12%) |
Oct 17, 2022 | 4.040 | 4.200 | 3.960 | 4.170 | 196,722 | +0.23(+5.84%) |
Oct 14, 2022 | 3.990 | 4.090 | 3.910 | 3.940 | 207,101 | -0.03(-0.76%) |
Oct 13, 2022 | 3.940 | 4.060 | 3.860 | 3.970 | 291,741 | +0.01(+0.25%) |
Oct 12, 2022 | 3.810 | 4.000 | 3.720 | 3.960 | 205,960 | +0.16(+4.21%) |
Oct 11, 2022 | 3.890 | 3.980 | 3.710 | 3.800 | 326,678 | -0.12(-3.06%) |
Oct 10, 2022 | 3.970 | 4.070 | 3.880 | 3.920 | 280,335 | -0.06(-1.51%) |
Oct 07, 2022 | 4.190 | 4.190 | 3.974 | 3.980 | 348,054 | -0.23(-5.46%) |
Oct 06, 2022 | 4.390 | 4.466 | 4.150 | 4.210 | 201,977 | -0.15(-3.44%) |
Oct 05, 2022 | 4.310 | 4.646 | 4.260 | 4.360 | 372,796 | +0.05(+1.16%) |
Oct 04, 2022 | 4.350 | 4.500 | 4.250 | 4.310 | 380,646 | +0.14(+3.36%) |
Oct 03, 2022 | 4.230 | 4.290 | 3.940 | 4.170 | 666,153 | -0.04(-0.95%) |
Sep 30, 2022 | 4.070 | 4.570 | 4.050 | 4.210 | 485,615 | +0.08(+1.94%) |
Sep 29, 2022 | 4.690 | 4.695 | 4.065 | 4.130 | 487,953 | -0.66(-13.78%) |
Sep 28, 2022 | 4.910 | 4.970 | 4.690 | 4.790 | 259,882 | -0.23(-4.58%) |
Sep 27, 2022 | 5.010 | 5.200 | 4.980 | 5.020 | 202,016 | +0.07(+1.41%) |
Sep 26, 2022 | 4.900 | 5.240 | 4.785 | 4.950 | 278,650 | +0.05(+1.02%) |
Sep 23, 2022 | 4.880 | 4.900 | 4.760 | 4.900 | 558,246 | +0.01(+0.20%) |
Sep 22, 2022 | 5.110 | 5.180 | 4.860 | 4.890 | 375,972 | -0.27(-5.23%) |
Sep 21, 2022 | 5.580 | 5.590 | 5.130 | 5.160 | 332,123 | -0.42(-7.53%) |
Sep 20, 2022 | 5.630 | 5.730 | 5.560 | 5.580 | 138,716 | -0.08(-1.41%) |
Sep 19, 2022 | 5.710 | 5.850 | 5.600 | 5.660 | 159,305 | -0.19(-3.25%) |
Sep 16, 2022 | 6.020 | 6.046 | 5.630 | 5.850 | 396,646 | -0.31(-5.03%) |
Sep 15, 2022 | 6.160 | 6.444 | 6.150 | 6.160 | 171,413 | -0.08(-1.28%) |
Sep 14, 2022 | 6.120 | 6.265 | 5.984 | 6.240 | 161,889 | +0.07(+1.13%) |
Sep 13, 2022 | 6.130 | 6.260 | 6.080 | 6.170 | 189,051 | -0.20(-3.14%) |
Sep 12, 2022 | 6.300 | 6.390 | 6.200 | 6.370 | 177,779 | +0.07(+1.11%) |
Sep 09, 2022 | 6.390 | 6.450 | 6.280 | 6.300 | 217,840 | +0.06(+0.96%) |
Sep 08, 2022 | 6.150 | 6.270 | 6.020 | 6.240 | 154,977 | +0.05(+0.81%) |
Sep 07, 2022 | 6.060 | 6.420 | 6.005 | 6.190 | 322,174 | +0.12(+1.98%) |
Sep 06, 2022 | 6.170 | 6.280 | 6.030 | 6.070 | 167,165 | -0.08(-1.30%) |
Sep 02, 2022 | 6.300 | 6.380 | 6.100 | 6.150 | 143,002 | -0.10(-1.60%) |
Sep 01, 2022 | 6.640 | 6.950 | 6.200 | 6.250 | 549,747 | -0.30(-4.58%) |
Aug 31, 2022 | 6.820 | 6.820 | 6.550 | 6.550 | 487,640 | -0.26(-3.82%) |
Aug 30, 2022 | 6.730 | 6.880 | 6.600 | 6.810 | 176,681 | +0.20(+3.03%) |
Aug 29, 2022 | 6.590 | 6.830 | 6.520 | 6.610 | 275,867 | -0.17(-2.51%) |
Aug 26, 2022 | 7.200 | 7.260 | 6.750 | 6.780 | 397,382 | -0.19(-2.73%) |
Aug 25, 2022 | 6.950 | 7.050 | 6.770 | 6.970 | 195,546 | +0.22(+3.26%) |
Aug 24, 2022 | 6.550 | 6.790 | 6.530 | 6.750 | 156,628 | +0.18(+2.74%) |
Aug 23, 2022 | 6.630 | 6.900 | 6.450 | 6.570 | 335,649 | -0.06(-0.90%) |
Aug 22, 2022 | 6.960 | 6.995 | 6.620 | 6.630 | 438,933 | -0.47(-6.62%) |
Aug 19, 2022 | 7.480 | 7.510 | 7.080 | 7.100 | 322,052 | -0.46(-6.08%) |
Aug 18, 2022 | 7.600 | 8.000 | 7.300 | 7.560 | 286,276 | -0.18(-2.33%) |
Aug 17, 2022 | 7.870 | 7.870 | 7.640 | 7.740 | 181,682 | -0.22(-2.76%) |
Aug 16, 2022 | 7.720 | 7.970 | 7.440 | 7.960 | 224,253 | +0.20(+2.58%) |
Aug 15, 2022 | 7.810 | 7.860 | 7.580 | 7.760 | 224,362 | -0.12(-1.52%) |
Aug 12, 2022 | 7.500 | 7.940 | 7.365 | 7.880 | 357,211 | +0.16(+2.07%) |
Aug 11, 2022 | 7.660 | 7.980 | 7.620 | 7.720 | 394,070 | +0.27(+3.62%) |
Aug 10, 2022 | 7.180 | 7.500 | 7.100 | 7.450 | 274,862 | +0.39(+5.52%) |
Aug 09, 2022 | 7.580 | 7.580 | 7.020 | 7.060 | 278,029 | -0.60(-7.83%) |
Aug 08, 2022 | 7.220 | 7.720 | 7.220 | 7.660 | 401,708 | +0.43(+5.95%) |
Aug 05, 2022 | 7.280 | 7.300 | 7.010 | 7.230 | 335,197 | -0.10(-1.36%) |
Aug 04, 2022 | 7.340 | 7.548 | 7.180 | 7.330 | 375,005 | +0.21(+2.95%) |
Aug 03, 2022 | 7.280 | 7.300 | 7.070 | 7.120 | 298,977 | -0.09(-1.25%) |
Aug 02, 2022 | 6.650 | 7.250 | 6.606 | 7.210 | 373,443 | +0.37(+5.41%) |