Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.920 | 4.200 | 3.893 | 4.080 | 443,056 | +0.19(+4.81%) |
Oct 28, 2022 | 3.880 | 3.916 | 3.760 | 3.893 | 125,319 | +0.08(+2.14%) |
Oct 27, 2022 | 3.880 | 3.920 | 3.792 | 3.811 | 136,552 | -0.07(-1.78%) |
Oct 26, 2022 | 3.760 | 3.960 | 3.680 | 3.880 | 255,842 | +0.16(+4.32%) |
Oct 25, 2022 | 3.480 | 3.776 | 3.449 | 3.720 | 289,885 | +0.26(+7.38%) |
Oct 24, 2022 | 3.600 | 3.640 | 3.449 | 3.464 | 153,648 | -0.12(-3.33%) |
Oct 21, 2022 | 3.488 | 3.611 | 3.480 | 3.583 | 122,853 | +0.04(+1.00%) |
Oct 20, 2022 | 3.520 | 3.670 | 3.512 | 3.548 | 199,757 | +0.01(+0.35%) |
Oct 19, 2022 | 3.600 | 3.720 | 3.520 | 3.535 | 153,261 | -0.15(-4.04%) |
Oct 18, 2022 | 3.720 | 3.760 | 3.604 | 3.684 | 108,411 | +0.01(+0.28%) |
Oct 17, 2022 | 3.640 | 3.752 | 3.600 | 3.674 | 249,934 | +0.06(+1.57%) |
Oct 14, 2022 | 3.600 | 3.700 | 3.534 | 3.617 | 171,698 | -0.04(-0.99%) |
Oct 13, 2022 | 3.560 | 3.700 | 3.360 | 3.653 | 356,702 | +0.11(+3.15%) |
Oct 12, 2022 | 3.588 | 3.588 | 3.420 | 3.541 | 207,711 | +0.01(+0.17%) |
Oct 11, 2022 | 3.680 | 3.680 | 3.409 | 3.535 | 250,977 | -0.10(-2.62%) |
Oct 10, 2022 | 3.760 | 3.795 | 3.560 | 3.630 | 245,146 | -0.13(-3.46%) |
Oct 07, 2022 | 4.320 | 4.320 | 3.760 | 3.760 | 1,092,326 | -0.48(-11.31%) |
Oct 06, 2022 | 3.560 | 4.240 | 3.560 | 4.240 | 928,832 | +0.62(+17.14%) |
Oct 05, 2022 | 3.629 | 3.697 | 3.530 | 3.620 | 98,437 | -0.09(-2.33%) |
Oct 04, 2022 | 3.600 | 3.716 | 3.600 | 3.706 | 169,638 | +0.11(+2.94%) |
Oct 03, 2022 | 3.600 | 3.600 | 3.514 | 3.600 | 172,900 | +0.11(+3.26%) |
Sep 30, 2022 | 3.620 | 3.677 | 3.486 | 3.486 | 134,774 | -0.14(-3.79%) |
Sep 29, 2022 | 3.680 | 3.690 | 3.582 | 3.624 | 110,171 | -0.11(-2.99%) |
Sep 28, 2022 | 3.568 | 3.760 | 3.545 | 3.735 | 221,796 | +0.16(+4.35%) |
Sep 27, 2022 | 3.564 | 3.640 | 3.510 | 3.580 | 175,919 | +0.08(+2.29%) |
Sep 26, 2022 | 3.560 | 3.745 | 3.484 | 3.500 | 204,985 | -0.07(-1.85%) |
Sep 23, 2022 | 3.600 | 3.636 | 3.484 | 3.566 | 310,067 | -0.03(-0.96%) |
Sep 22, 2022 | 3.800 | 3.800 | 3.600 | 3.600 | 275,165 | -0.19(-4.98%) |
Sep 21, 2022 | 3.840 | 3.960 | 3.788 | 3.789 | 192,698 | -0.06(-1.50%) |
Sep 20, 2022 | 3.960 | 4.000 | 3.840 | 3.846 | 210,025 | -0.15(-3.84%) |
Sep 19, 2022 | 3.960 | 4.080 | 3.900 | 4.000 | 409,950 | +0.00(+0.00%) |
Sep 16, 2022 | 4.118 | 4.118 | 4.000 | 4.000 | 274,761 | -0.12(-2.91%) |
Sep 15, 2022 | 4.120 | 4.240 | 4.040 | 4.120 | 240,647 | +0.00(+0.00%) |
Sep 14, 2022 | 4.200 | 4.200 | 4.036 | 4.120 | 314,139 | +0.00(+0.00%) |
Sep 13, 2022 | 4.240 | 4.320 | 4.080 | 4.120 | 156,503 | -0.28(-6.36%) |
Sep 12, 2022 | 4.240 | 4.440 | 4.240 | 4.400 | 206,174 | +0.16(+3.77%) |
Sep 09, 2022 | 4.160 | 4.400 | 4.160 | 4.240 | 304,854 | +0.08(+1.92%) |
Sep 08, 2022 | 4.000 | 4.160 | 4.000 | 4.160 | 192,685 | +0.12(+2.97%) |
Sep 07, 2022 | 4.080 | 4.080 | 4.000 | 4.040 | 272,213 | +0.00(+0.00%) |
Sep 06, 2022 | 4.080 | 4.160 | 4.040 | 4.040 | 223,662 | -0.08(-1.94%) |
Sep 02, 2022 | 4.200 | 4.320 | 4.100 | 4.120 | 244,700 | -0.04(-0.96%) |
Sep 01, 2022 | 4.200 | 4.240 | 4.040 | 4.160 | 243,436 | -0.12(-2.80%) |
Aug 31, 2022 | 4.240 | 4.340 | 4.200 | 4.280 | 208,164 | +0.08(+1.90%) |
Aug 30, 2022 | 4.400 | 4.440 | 4.160 | 4.200 | 248,489 | -0.24(-5.41%) |
Aug 29, 2022 | 4.240 | 4.440 | 4.211 | 4.440 | 226,047 | +0.08(+1.83%) |
Aug 26, 2022 | 4.600 | 4.680 | 4.320 | 4.360 | 431,050 | -0.20(-4.39%) |
Aug 25, 2022 | 4.440 | 4.680 | 4.360 | 4.560 | 639,640 | +0.20(+4.59%) |
Aug 24, 2022 | 4.120 | 4.400 | 4.080 | 4.360 | 510,506 | +0.24(+5.83%) |
Aug 23, 2022 | 4.080 | 4.240 | 4.040 | 4.120 | 510,582 | +0.00(+0.00%) |
Aug 22, 2022 | 4.120 | 4.147 | 4.000 | 4.120 | 522,962 | +0.00(+0.00%) |
Aug 19, 2022 | 4.360 | 4.400 | 4.040 | 4.120 | 1,120,848 | -0.28(-6.36%) |
Aug 18, 2022 | 4.560 | 4.600 | 4.360 | 4.400 | 491,493 | -0.16(-3.51%) |
Aug 17, 2022 | 4.680 | 4.880 | 4.560 | 4.560 | 702,327 | -0.20(-4.20%) |
Aug 16, 2022 | 4.960 | 4.960 | 4.680 | 4.760 | 729,370 | -0.20(-4.03%) |
Aug 15, 2022 | 4.680 | 5.080 | 4.560 | 4.960 | 1,126,870 | +0.24(+5.08%) |
Aug 12, 2022 | 4.520 | 4.720 | 4.469 | 4.720 | 283,850 | +0.28(+6.31%) |
Aug 11, 2022 | 4.560 | 4.800 | 4.440 | 4.440 | 516,323 | -0.08(-1.77%) |
Aug 10, 2022 | 4.480 | 4.560 | 4.320 | 4.520 | 353,435 | +0.16(+3.67%) |
Aug 09, 2022 | 4.680 | 4.720 | 4.320 | 4.360 | 350,613 | -0.40(-8.40%) |
Aug 08, 2022 | 4.480 | 4.800 | 4.360 | 4.760 | 855,254 | +0.32(+7.21%) |
Aug 05, 2022 | 4.320 | 4.480 | 4.247 | 4.440 | 249,433 | +0.04(+0.91%) |
Aug 04, 2022 | 4.560 | 4.600 | 4.320 | 4.400 | 326,454 | -0.12(-2.65%) |
Aug 03, 2022 | 4.520 | 4.640 | 4.440 | 4.520 | 234,960 | +0.00(+0.00%) |
Aug 02, 2022 | 4.240 | 4.560 | 4.200 | 4.520 | 525,092 | +0.24(+5.61%) |