Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.250 | 4.340 | 4.050 | 4.280 | 113,083 | -0.01(-0.23%) |
Oct 28, 2022 | 4.230 | 4.310 | 4.040 | 4.290 | 230,810 | +0.09(+2.14%) |
Oct 27, 2022 | 4.240 | 4.320 | 3.940 | 4.200 | 131,835 | -0.02(-0.47%) |
Oct 26, 2022 | 4.300 | 4.395 | 4.030 | 4.220 | 147,007 | -0.09(-2.09%) |
Oct 25, 2022 | 4.150 | 4.345 | 4.080 | 4.310 | 178,247 | +0.20(+4.87%) |
Oct 24, 2022 | 4.150 | 4.165 | 3.940 | 4.110 | 131,767 | -0.03(-0.72%) |
Oct 21, 2022 | 4.050 | 4.141 | 3.930 | 4.140 | 143,930 | +0.11(+2.73%) |
Oct 20, 2022 | 3.980 | 4.170 | 3.900 | 4.030 | 130,169 | +0.06(+1.51%) |
Oct 19, 2022 | 4.090 | 4.120 | 3.880 | 3.970 | 247,157 | -0.18(-4.34%) |
Oct 18, 2022 | 4.220 | 4.360 | 4.100 | 4.150 | 286,349 | -0.05(-1.19%) |
Oct 17, 2022 | 3.990 | 4.229 | 3.970 | 4.200 | 186,957 | +0.28(+7.14%) |
Oct 14, 2022 | 4.060 | 4.080 | 3.910 | 3.920 | 191,005 | -0.10(-2.49%) |
Oct 13, 2022 | 3.840 | 4.065 | 3.710 | 4.020 | 231,332 | +0.08(+2.03%) |
Oct 12, 2022 | 3.910 | 3.985 | 3.840 | 3.940 | 196,145 | +0.01(+0.25%) |
Oct 11, 2022 | 3.950 | 3.985 | 3.795 | 3.930 | 174,739 | -0.04(-1.01%) |
Oct 10, 2022 | 4.050 | 4.050 | 3.890 | 3.970 | 206,602 | -0.09(-2.22%) |
Oct 07, 2022 | 4.170 | 4.210 | 3.990 | 4.060 | 262,837 | -0.17(-4.02%) |
Oct 06, 2022 | 4.130 | 4.265 | 4.080 | 4.230 | 310,405 | +0.11(+2.67%) |
Oct 05, 2022 | 3.860 | 4.145 | 3.860 | 4.120 | 227,091 | +0.18(+4.57%) |
Oct 04, 2022 | 3.670 | 4.030 | 3.660 | 3.940 | 413,931 | +0.32(+8.84%) |
Oct 03, 2022 | 3.680 | 3.730 | 3.570 | 3.620 | 731,030 | -0.03(-0.82%) |
Sep 30, 2022 | 3.590 | 3.750 | 3.590 | 3.650 | 231,669 | +0.04(+1.11%) |
Sep 29, 2022 | 3.600 | 3.610 | 3.510 | 3.610 | 234,670 | -0.02(-0.55%) |
Sep 28, 2022 | 3.640 | 3.720 | 3.590 | 3.630 | 443,414 | -0.02(-0.55%) |
Sep 27, 2022 | 3.630 | 3.745 | 3.595 | 3.650 | 257,546 | +0.05(+1.39%) |
Sep 26, 2022 | 3.650 | 3.780 | 3.560 | 3.600 | 227,436 | -0.06(-1.64%) |
Sep 23, 2022 | 3.640 | 3.790 | 3.630 | 3.660 | 255,871 | -0.06(-1.61%) |
Sep 22, 2022 | 3.540 | 3.780 | 3.460 | 3.720 | 484,735 | +0.23(+6.59%) |
Sep 21, 2022 | 3.430 | 3.615 | 3.420 | 3.490 | 673,570 | -0.08(-2.24%) |
Sep 20, 2022 | 3.650 | 3.760 | 3.560 | 3.570 | 381,613 | -0.17(-4.55%) |
Sep 19, 2022 | 3.570 | 3.760 | 3.450 | 3.740 | 725,085 | +0.13(+3.60%) |
Sep 16, 2022 | 3.830 | 3.860 | 3.515 | 3.610 | 1,990,915 | -0.29(-7.44%) |
Sep 15, 2022 | 4.000 | 4.050 | 3.890 | 3.900 | 432,168 | -0.10(-2.50%) |
Sep 14, 2022 | 4.140 | 4.150 | 3.855 | 4.000 | 689,276 | -0.14(-3.38%) |
Sep 13, 2022 | 4.260 | 4.260 | 4.090 | 4.140 | 496,547 | -0.20(-4.61%) |
Sep 12, 2022 | 4.260 | 4.425 | 4.260 | 4.340 | 351,640 | +0.08(+1.88%) |
Sep 09, 2022 | 4.260 | 4.400 | 4.200 | 4.260 | 344,194 | +0.04(+0.95%) |
Sep 08, 2022 | 4.180 | 4.250 | 4.070 | 4.220 | 317,397 | -0.03(-0.71%) |
Sep 07, 2022 | 4.230 | 4.380 | 4.170 | 4.250 | 588,657 | -0.02(-0.47%) |
Sep 06, 2022 | 4.270 | 4.340 | 4.170 | 4.270 | 245,095 | -0.02(-0.47%) |
Sep 02, 2022 | 4.430 | 4.430 | 4.260 | 4.290 | 216,238 | -0.09(-2.05%) |
Sep 01, 2022 | 4.350 | 4.400 | 4.170 | 4.380 | 317,224 | -0.03(-0.68%) |
Aug 31, 2022 | 4.510 | 4.600 | 4.380 | 4.410 | 287,692 | -0.10(-2.22%) |
Aug 30, 2022 | 4.770 | 4.867 | 4.485 | 4.510 | 301,232 | -0.23(-4.85%) |
Aug 29, 2022 | 4.680 | 4.900 | 4.660 | 4.740 | 162,473 | -0.01(-0.21%) |
Aug 26, 2022 | 4.780 | 4.880 | 4.680 | 4.750 | 209,016 | -0.06(-1.25%) |
Aug 25, 2022 | 4.730 | 4.885 | 4.645 | 4.810 | 233,615 | +0.12(+2.56%) |
Aug 24, 2022 | 4.380 | 4.720 | 4.260 | 4.690 | 451,396 | +0.27(+6.11%) |
Aug 23, 2022 | 4.390 | 4.560 | 4.330 | 4.420 | 377,271 | +0.00(+0.00%) |
Aug 22, 2022 | 4.580 | 4.625 | 4.370 | 4.420 | 475,404 | -0.17(-3.70%) |
Aug 19, 2022 | 4.900 | 4.900 | 4.570 | 4.590 | 699,211 | -0.40(-8.02%) |
Aug 18, 2022 | 4.950 | 5.100 | 4.730 | 4.990 | 451,158 | +0.03(+0.60%) |
Aug 17, 2022 | 5.330 | 5.330 | 4.940 | 4.960 | 503,488 | -0.36(-6.77%) |
Aug 16, 2022 | 5.750 | 5.870 | 5.220 | 5.320 | 618,845 | -0.67(-11.19%) |
Aug 15, 2022 | 5.700 | 6.110 | 5.600 | 5.990 | 342,899 | +0.19(+3.28%) |
Aug 12, 2022 | 5.200 | 5.972 | 5.100 | 5.800 | 655,040 | +0.67(+13.06%) |
Aug 11, 2022 | 6.350 | 6.350 | 5.130 | 5.130 | 1,186,220 | -1.59(-23.66%) |
Aug 10, 2022 | 6.550 | 6.920 | 6.470 | 6.720 | 445,016 | +0.29(+4.51%) |
Aug 09, 2022 | 6.340 | 6.510 | 6.225 | 6.430 | 455,636 | +0.00(+0.00%) |
Aug 08, 2022 | 6.150 | 6.520 | 6.150 | 6.430 | 205,474 | +0.29(+4.72%) |
Aug 05, 2022 | 6.020 | 6.200 | 5.860 | 6.140 | 254,557 | -0.02(-0.32%) |
Aug 04, 2022 | 5.990 | 6.190 | 5.890 | 6.160 | 169,496 | +0.18(+3.01%) |
Aug 03, 2022 | 5.850 | 6.135 | 5.810 | 5.980 | 345,393 | +0.14(+2.40%) |
Aug 02, 2022 | 5.570 | 5.880 | 5.560 | 5.840 | 225,078 | +0.22(+3.91%) |