Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.350 | 4.370 | 4.240 | 4.290 | 661,291 | -0.04(-0.92%) |
Oct 28, 2022 | 4.230 | 4.360 | 4.140 | 4.330 | 472,860 | +0.16(+3.84%) |
Oct 27, 2022 | 4.380 | 4.390 | 4.140 | 4.170 | 578,633 | -0.11(-2.57%) |
Oct 26, 2022 | 4.240 | 4.360 | 4.225 | 4.280 | 491,695 | +0.02(+0.47%) |
Oct 25, 2022 | 4.240 | 4.320 | 4.160 | 4.260 | 566,284 | +0.10(+2.40%) |
Oct 24, 2022 | 4.000 | 4.240 | 3.900 | 4.160 | 1,402,295 | +0.23(+5.85%) |
Oct 21, 2022 | 3.930 | 3.970 | 3.815 | 3.930 | 553,004 | +0.04(+1.03%) |
Oct 20, 2022 | 3.810 | 3.980 | 3.770 | 3.890 | 531,148 | +0.10(+2.64%) |
Oct 19, 2022 | 3.890 | 3.916 | 3.770 | 3.790 | 491,765 | -0.17(-4.29%) |
Oct 18, 2022 | 3.930 | 4.000 | 3.860 | 3.960 | 501,541 | +0.15(+3.94%) |
Oct 17, 2022 | 3.720 | 3.829 | 3.670 | 3.810 | 540,961 | +0.16(+4.38%) |
Oct 14, 2022 | 3.850 | 3.885 | 3.630 | 3.650 | 646,385 | -0.16(-4.20%) |
Oct 13, 2022 | 3.630 | 3.825 | 3.570 | 3.810 | 657,243 | +0.10(+2.70%) |
Oct 12, 2022 | 3.880 | 3.880 | 3.640 | 3.710 | 728,107 | -0.12(-3.13%) |
Oct 11, 2022 | 3.850 | 3.920 | 3.700 | 3.830 | 653,929 | +0.00(+0.00%) |
Oct 10, 2022 | 3.800 | 3.910 | 3.720 | 3.830 | 761,307 | +0.09(+2.41%) |
Oct 07, 2022 | 3.780 | 3.875 | 3.700 | 3.740 | 796,063 | -0.13(-3.36%) |
Oct 06, 2022 | 3.880 | 3.945 | 3.790 | 3.870 | 619,825 | +0.05(+1.31%) |
Oct 05, 2022 | 3.790 | 3.850 | 3.610 | 3.820 | 734,869 | -0.04(-1.04%) |
Oct 04, 2022 | 3.800 | 3.925 | 3.800 | 3.860 | 852,323 | +0.11(+2.93%) |
Oct 03, 2022 | 3.720 | 3.775 | 3.590 | 3.750 | 888,378 | +0.11(+3.02%) |
Sep 30, 2022 | 3.650 | 3.809 | 3.640 | 3.640 | 1,084,586 | -0.05(-1.36%) |
Sep 29, 2022 | 3.650 | 3.730 | 3.555 | 3.690 | 1,114,535 | -0.05(-1.34%) |
Sep 28, 2022 | 3.700 | 3.795 | 3.690 | 3.740 | 909,082 | +0.05(+1.36%) |
Sep 27, 2022 | 3.570 | 3.735 | 3.520 | 3.690 | 1,008,373 | +0.17(+4.83%) |
Sep 26, 2022 | 3.570 | 3.735 | 3.460 | 3.520 | 939,375 | -0.17(-4.61%) |
Sep 23, 2022 | 3.740 | 3.750 | 3.515 | 3.690 | 1,215,696 | -0.10(-2.64%) |
Sep 22, 2022 | 3.980 | 3.980 | 3.660 | 3.790 | 1,040,185 | -0.18(-4.53%) |
Sep 21, 2022 | 3.970 | 4.090 | 3.927 | 3.970 | 755,875 | +0.00(+0.00%) |
Sep 20, 2022 | 3.650 | 4.105 | 3.590 | 3.970 | 2,026,260 | +0.31(+8.47%) |
Sep 19, 2022 | 3.650 | 3.720 | 3.470 | 3.660 | 694,995 | -0.04(-1.08%) |
Sep 16, 2022 | 3.630 | 3.710 | 3.520 | 3.700 | 2,956,064 | -0.04(-1.07%) |
Sep 15, 2022 | 3.730 | 3.995 | 3.680 | 3.740 | 1,165,165 | -0.01(-0.27%) |
Sep 14, 2022 | 3.420 | 3.770 | 3.380 | 3.750 | 1,511,362 | +0.30(+8.70%) |
Sep 13, 2022 | 3.430 | 3.590 | 3.380 | 3.450 | 589,257 | -0.11(-3.09%) |
Sep 12, 2022 | 3.580 | 3.580 | 3.360 | 3.560 | 745,031 | -0.02(-0.56%) |
Sep 09, 2022 | 3.640 | 3.655 | 3.560 | 3.580 | 750,247 | -0.01(-0.28%) |
Sep 08, 2022 | 3.450 | 3.630 | 3.450 | 3.590 | 847,129 | +0.11(+3.16%) |
Sep 07, 2022 | 3.370 | 3.480 | 3.260 | 3.480 | 725,728 | +0.23(+7.08%) |
Sep 06, 2022 | 3.390 | 3.420 | 3.215 | 3.250 | 764,582 | -0.07(-2.11%) |
Sep 02, 2022 | 3.410 | 3.430 | 3.280 | 3.320 | 465,553 | -0.05(-1.48%) |
Sep 01, 2022 | 3.390 | 3.390 | 3.300 | 3.370 | 499,706 | -0.05(-1.46%) |
Aug 31, 2022 | 3.430 | 3.500 | 3.380 | 3.420 | 539,293 | +0.02(+0.59%) |
Aug 30, 2022 | 3.460 | 3.520 | 3.360 | 3.400 | 615,712 | -0.06(-1.73%) |
Aug 29, 2022 | 3.430 | 3.530 | 3.430 | 3.460 | 362,814 | -0.02(-0.57%) |
Aug 26, 2022 | 3.700 | 3.700 | 3.450 | 3.480 | 613,032 | -0.20(-5.43%) |
Aug 25, 2022 | 3.760 | 3.760 | 3.655 | 3.680 | 561,731 | -0.04(-1.08%) |
Aug 24, 2022 | 3.520 | 3.740 | 3.520 | 3.720 | 506,276 | +0.20(+5.68%) |
Aug 23, 2022 | 3.580 | 3.580 | 3.430 | 3.520 | 576,059 | -0.04(-1.12%) |
Aug 22, 2022 | 3.490 | 3.665 | 3.430 | 3.560 | 1,188,008 | +0.01(+0.28%) |
Aug 19, 2022 | 3.700 | 3.730 | 3.490 | 3.550 | 951,471 | -0.19(-5.08%) |
Aug 18, 2022 | 3.680 | 3.760 | 3.571 | 3.740 | 570,010 | +0.07(+1.91%) |
Aug 17, 2022 | 3.720 | 3.760 | 3.645 | 3.670 | 720,479 | -0.12(-3.17%) |
Aug 16, 2022 | 3.840 | 3.840 | 3.700 | 3.790 | 715,598 | -0.03(-0.79%) |
Aug 15, 2022 | 3.690 | 3.850 | 3.610 | 3.820 | 840,696 | +0.11(+2.96%) |
Aug 12, 2022 | 3.620 | 3.755 | 3.570 | 3.710 | 812,388 | +0.14(+3.92%) |
Aug 11, 2022 | 3.520 | 3.640 | 3.490 | 3.570 | 755,010 | +0.10(+2.88%) |
Aug 10, 2022 | 3.370 | 3.490 | 3.370 | 3.470 | 565,083 | +0.21(+6.44%) |
Aug 09, 2022 | 3.380 | 3.410 | 3.230 | 3.260 | 630,654 | -0.16(-4.68%) |
Aug 08, 2022 | 3.460 | 3.535 | 3.380 | 3.420 | 616,992 | +0.01(+0.29%) |
Aug 05, 2022 | 3.220 | 3.450 | 3.180 | 3.410 | 627,562 | +0.11(+3.33%) |
Aug 04, 2022 | 3.480 | 3.500 | 3.270 | 3.300 | 731,757 | -0.12(-3.51%) |
Aug 03, 2022 | 3.050 | 3.520 | 2.980 | 3.420 | 1,903,533 | +0.42(+14.00%) |
Aug 02, 2022 | 2.930 | 3.090 | 2.900 | 3.000 | 1,137,995 | +0.05(+1.69%) |