Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.410 | 3.520 | 3.345 | 3.450 | 704,535 | +0.10(+2.99%) |
Oct 28, 2022 | 3.190 | 3.360 | 3.110 | 3.350 | 194,575 | +0.18(+5.68%) |
Oct 27, 2022 | 3.350 | 3.350 | 3.110 | 3.170 | 369,014 | -0.11(-3.35%) |
Oct 26, 2022 | 3.340 | 3.440 | 3.270 | 3.280 | 188,867 | -0.04(-1.20%) |
Oct 25, 2022 | 3.090 | 3.420 | 3.090 | 3.320 | 544,815 | +0.20(+6.41%) |
Oct 24, 2022 | 3.190 | 3.190 | 3.030 | 3.120 | 508,776 | +0.02(+0.65%) |
Oct 21, 2022 | 3.140 | 3.160 | 3.010 | 3.100 | 247,189 | +0.00(+0.00%) |
Oct 20, 2022 | 3.110 | 3.240 | 3.000 | 3.100 | 248,819 | -0.02(-0.64%) |
Oct 19, 2022 | 3.320 | 3.550 | 3.075 | 3.120 | 363,006 | -0.23(-6.87%) |
Oct 18, 2022 | 3.510 | 3.610 | 3.340 | 3.350 | 183,122 | -0.13(-3.74%) |
Oct 17, 2022 | 3.420 | 3.490 | 3.330 | 3.480 | 187,162 | +0.15(+4.50%) |
Oct 14, 2022 | 3.590 | 3.590 | 3.300 | 3.330 | 200,356 | -0.25(-6.98%) |
Oct 13, 2022 | 3.420 | 3.620 | 3.370 | 3.580 | 187,475 | +0.12(+3.47%) |
Oct 12, 2022 | 3.420 | 3.580 | 3.300 | 3.460 | 346,402 | +0.08(+2.37%) |
Oct 11, 2022 | 3.510 | 3.570 | 3.360 | 3.380 | 357,989 | -0.09(-2.59%) |
Oct 10, 2022 | 3.620 | 3.660 | 3.450 | 3.470 | 157,847 | -0.10(-2.80%) |
Oct 07, 2022 | 3.720 | 3.720 | 3.520 | 3.570 | 187,787 | -0.01(-0.28%) |
Oct 06, 2022 | 3.630 | 3.695 | 3.540 | 3.580 | 214,214 | -0.04(-1.10%) |
Oct 05, 2022 | 3.800 | 3.800 | 3.620 | 3.620 | 173,104 | -0.18(-4.74%) |
Oct 04, 2022 | 3.750 | 3.880 | 3.750 | 3.800 | 507,255 | +0.11(+2.98%) |
Oct 03, 2022 | 3.970 | 3.970 | 3.670 | 3.690 | 412,560 | -0.15(-3.91%) |
Sep 30, 2022 | 3.980 | 4.070 | 3.830 | 3.840 | 287,578 | -0.17(-4.24%) |
Sep 29, 2022 | 4.210 | 4.260 | 3.845 | 4.010 | 331,816 | -0.29(-6.74%) |
Sep 28, 2022 | 4.100 | 4.330 | 4.030 | 4.300 | 275,063 | +0.19(+4.62%) |
Sep 27, 2022 | 4.300 | 4.340 | 4.010 | 4.110 | 283,074 | -0.19(-4.42%) |
Sep 26, 2022 | 4.370 | 4.458 | 4.240 | 4.300 | 155,130 | -0.06(-1.38%) |
Sep 23, 2022 | 4.690 | 4.690 | 4.290 | 4.360 | 254,657 | -0.39(-8.21%) |
Sep 22, 2022 | 4.820 | 4.860 | 4.735 | 4.750 | 245,553 | -0.07(-1.45%) |
Sep 21, 2022 | 4.770 | 4.970 | 4.720 | 4.820 | 245,717 | +0.08(+1.69%) |
Sep 20, 2022 | 4.610 | 4.835 | 4.610 | 4.740 | 270,844 | -0.05(-1.04%) |
Sep 19, 2022 | 4.680 | 4.800 | 4.645 | 4.790 | 186,617 | +0.06(+1.27%) |
Sep 16, 2022 | 4.510 | 4.770 | 4.475 | 4.730 | 597,944 | +0.21(+4.65%) |
Sep 15, 2022 | 4.560 | 4.720 | 4.500 | 4.520 | 194,778 | -0.09(-1.95%) |
Sep 14, 2022 | 4.760 | 4.760 | 4.560 | 4.610 | 196,895 | -0.15(-3.15%) |
Sep 13, 2022 | 4.860 | 4.980 | 4.720 | 4.760 | 227,436 | -0.22(-4.42%) |
Sep 12, 2022 | 5.100 | 5.100 | 4.960 | 4.980 | 210,158 | -0.07(-1.39%) |
Sep 09, 2022 | 4.960 | 5.070 | 4.900 | 5.050 | 154,941 | +0.11(+2.23%) |
Sep 08, 2022 | 5.000 | 5.090 | 4.880 | 4.940 | 246,753 | -0.08(-1.59%) |
Sep 07, 2022 | 4.750 | 5.080 | 4.650 | 5.020 | 453,206 | +0.30(+6.36%) |
Sep 06, 2022 | 5.020 | 5.120 | 4.545 | 4.720 | 1,250,836 | -0.32(-6.35%) |
Sep 02, 2022 | 5.010 | 5.140 | 4.830 | 5.040 | 400,539 | +0.03(+0.60%) |
Sep 01, 2022 | 5.150 | 5.150 | 4.920 | 5.010 | 279,594 | -0.10(-1.96%) |
Aug 31, 2022 | 5.070 | 5.190 | 5.010 | 5.110 | 227,750 | +0.04(+0.79%) |
Aug 30, 2022 | 5.230 | 5.230 | 4.960 | 5.070 | 265,588 | -0.18(-3.43%) |
Aug 29, 2022 | 5.390 | 5.420 | 5.220 | 5.250 | 225,275 | -0.21(-3.85%) |
Aug 26, 2022 | 5.610 | 5.690 | 5.420 | 5.460 | 184,914 | -0.17(-3.02%) |
Aug 25, 2022 | 5.850 | 5.850 | 5.610 | 5.630 | 114,144 | -0.07(-1.23%) |
Aug 24, 2022 | 5.810 | 5.860 | 5.640 | 5.700 | 149,565 | -0.16(-2.73%) |
Aug 23, 2022 | 5.900 | 5.960 | 5.840 | 5.860 | 220,386 | -0.05(-0.85%) |
Aug 22, 2022 | 5.990 | 6.110 | 5.820 | 5.910 | 171,794 | -0.14(-2.31%) |
Aug 19, 2022 | 5.980 | 6.080 | 5.900 | 6.050 | 275,378 | +0.00(+0.00%) |
Aug 18, 2022 | 6.300 | 6.305 | 6.040 | 6.050 | 106,211 | -0.26(-4.12%) |
Aug 17, 2022 | 6.140 | 6.410 | 6.140 | 6.310 | 304,170 | +0.00(+0.00%) |
Aug 16, 2022 | 6.270 | 6.310 | 6.200 | 6.310 | 175,898 | +0.06(+0.96%) |
Aug 15, 2022 | 6.280 | 6.300 | 6.230 | 6.250 | 241,936 | -0.12(-1.88%) |
Aug 12, 2022 | 6.560 | 6.740 | 6.320 | 6.370 | 390,319 | -0.23(-3.48%) |
Aug 11, 2022 | 6.350 | 6.660 | 6.310 | 6.600 | 188,948 | +0.31(+4.93%) |
Aug 10, 2022 | 6.350 | 6.400 | 6.230 | 6.290 | 157,093 | -0.06(-0.94%) |
Aug 09, 2022 | 6.150 | 6.410 | 5.854 | 6.350 | 369,734 | +0.41(+6.90%) |
Aug 08, 2022 | 5.640 | 6.060 | 5.530 | 5.940 | 693,433 | +0.36(+6.45%) |
Aug 05, 2022 | 5.590 | 5.700 | 5.550 | 5.580 | 294,593 | -0.04(-0.71%) |
Aug 04, 2022 | 5.510 | 5.730 | 5.500 | 5.620 | 339,594 | +0.10(+1.81%) |
Aug 03, 2022 | 5.510 | 5.630 | 5.487 | 5.520 | 456,436 | -0.01(-0.18%) |
Aug 02, 2022 | 5.430 | 5.615 | 5.420 | 5.530 | 454,775 | +0.06(+1.10%) |