Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.660 | 3.880 | 3.660 | 3.860 | 5,938,625 | +0.10(+2.66%) |
Oct 28, 2022 | 3.500 | 3.760 | 3.500 | 3.760 | 3,983,008 | +0.23(+6.52%) |
Oct 27, 2022 | 3.500 | 3.680 | 3.400 | 3.530 | 10,731,984 | -0.17(-4.59%) |
Oct 26, 2022 | 3.600 | 3.710 | 3.600 | 3.700 | 4,622,067 | +0.09(+2.49%) |
Oct 25, 2022 | 3.480 | 3.650 | 3.470 | 3.610 | 4,748,920 | +0.09(+2.56%) |
Oct 24, 2022 | 3.500 | 3.530 | 3.440 | 3.520 | 3,123,023 | +0.02(+0.57%) |
Oct 21, 2022 | 3.360 | 3.510 | 3.340 | 3.500 | 3,042,458 | +0.12(+3.55%) |
Oct 20, 2022 | 3.360 | 3.465 | 3.350 | 3.380 | 2,675,272 | +0.03(+0.90%) |
Oct 19, 2022 | 3.420 | 3.470 | 3.325 | 3.350 | 3,694,407 | -0.11(-3.18%) |
Oct 18, 2022 | 3.550 | 3.570 | 3.430 | 3.460 | 4,200,827 | +0.02(+0.58%) |
Oct 17, 2022 | 3.270 | 3.490 | 3.270 | 3.440 | 5,954,346 | +0.24(+7.50%) |
Oct 14, 2022 | 3.350 | 3.390 | 3.200 | 3.200 | 5,106,429 | -0.15(-4.48%) |
Oct 13, 2022 | 3.310 | 3.450 | 3.255 | 3.350 | 8,676,036 | -0.04(-1.18%) |
Oct 12, 2022 | 3.370 | 3.440 | 3.310 | 3.390 | 3,469,651 | +0.01(+0.30%) |
Oct 11, 2022 | 3.400 | 3.440 | 3.340 | 3.380 | 5,805,601 | -0.05(-1.46%) |
Oct 10, 2022 | 3.550 | 3.560 | 3.430 | 3.430 | 2,351,203 | -0.11(-3.11%) |
Oct 07, 2022 | 3.550 | 3.610 | 3.505 | 3.540 | 2,608,344 | -0.05(-1.39%) |
Oct 06, 2022 | 3.580 | 3.660 | 3.560 | 3.590 | 1,951,521 | -0.02(-0.55%) |
Oct 05, 2022 | 3.650 | 3.680 | 3.565 | 3.610 | 3,085,950 | -0.12(-3.22%) |
Oct 04, 2022 | 3.560 | 3.730 | 3.520 | 3.730 | 5,031,865 | +0.25(+7.18%) |
Oct 03, 2022 | 3.440 | 3.540 | 3.375 | 3.480 | 3,888,902 | +0.05(+1.46%) |
Sep 30, 2022 | 3.420 | 3.460 | 3.370 | 3.430 | 3,461,224 | +0.03(+0.88%) |
Sep 29, 2022 | 3.340 | 3.405 | 3.270 | 3.400 | 4,150,016 | +0.00(+0.00%) |
Sep 28, 2022 | 3.280 | 3.410 | 3.270 | 3.400 | 5,061,048 | +0.12(+3.66%) |
Sep 27, 2022 | 3.340 | 3.410 | 3.240 | 3.280 | 5,126,523 | -0.02(-0.61%) |
Sep 26, 2022 | 3.400 | 3.460 | 3.280 | 3.300 | 4,544,954 | -0.14(-4.07%) |
Sep 23, 2022 | 3.440 | 3.470 | 3.350 | 3.440 | 3,222,361 | -0.06(-1.71%) |
Sep 22, 2022 | 3.570 | 3.610 | 3.460 | 3.500 | 4,352,783 | -0.10(-2.78%) |
Sep 21, 2022 | 3.640 | 3.710 | 3.565 | 3.600 | 4,177,062 | +0.04(+1.12%) |
Sep 20, 2022 | 3.640 | 3.660 | 3.520 | 3.560 | 4,401,971 | -0.15(-4.04%) |
Sep 19, 2022 | 3.600 | 3.730 | 3.600 | 3.710 | 3,827,678 | +0.07(+1.92%) |
Sep 16, 2022 | 3.630 | 3.640 | 3.550 | 3.640 | 3,744,169 | -0.01(-0.27%) |
Sep 15, 2022 | 3.800 | 3.890 | 3.615 | 3.650 | 6,060,313 | -0.17(-4.45%) |
Sep 14, 2022 | 3.900 | 3.900 | 3.790 | 3.820 | 5,483,290 | -0.06(-1.55%) |
Sep 13, 2022 | 3.920 | 3.965 | 3.840 | 3.880 | 3,265,141 | -0.16(-3.96%) |
Sep 12, 2022 | 4.010 | 4.070 | 3.980 | 4.040 | 1,780,941 | +0.08(+2.02%) |
Sep 09, 2022 | 3.880 | 3.970 | 3.860 | 3.960 | 1,892,644 | +0.14(+3.66%) |
Sep 08, 2022 | 3.800 | 3.837 | 3.720 | 3.820 | 2,214,935 | -0.02(-0.52%) |
Sep 07, 2022 | 3.760 | 3.860 | 3.760 | 3.840 | 5,973,699 | +0.04(+1.05%) |
Sep 06, 2022 | 3.890 | 3.980 | 3.770 | 3.800 | 2,093,296 | -0.13(-3.31%) |
Sep 02, 2022 | 3.840 | 3.980 | 3.840 | 3.930 | 4,127,472 | +0.15(+3.97%) |
Sep 01, 2022 | 3.750 | 3.810 | 3.625 | 3.780 | 3,624,210 | +0.04(+1.07%) |
Aug 31, 2022 | 3.860 | 3.905 | 3.715 | 3.740 | 5,273,601 | -0.10(-2.60%) |
Aug 30, 2022 | 3.960 | 3.981 | 3.805 | 3.840 | 3,901,338 | -0.09(-2.29%) |
Aug 29, 2022 | 3.990 | 4.008 | 3.900 | 3.930 | 3,481,717 | -0.10(-2.48%) |
Aug 26, 2022 | 4.260 | 4.270 | 3.760 | 4.030 | 6,365,210 | -0.18(-4.28%) |
Aug 25, 2022 | 4.170 | 4.220 | 4.130 | 4.210 | 2,738,427 | +0.06(+1.45%) |
Aug 24, 2022 | 4.200 | 4.240 | 4.150 | 4.150 | 2,791,977 | -0.06(-1.43%) |
Aug 23, 2022 | 4.160 | 4.250 | 4.130 | 4.210 | 2,669,715 | +0.06(+1.45%) |
Aug 22, 2022 | 4.200 | 4.240 | 4.150 | 4.150 | 2,371,136 | -0.12(-2.81%) |
Aug 19, 2022 | 4.330 | 4.350 | 4.250 | 4.270 | 3,102,547 | -0.11(-2.51%) |
Aug 18, 2022 | 4.420 | 4.480 | 4.340 | 4.380 | 2,309,116 | -0.09(-2.01%) |
Aug 17, 2022 | 4.450 | 4.495 | 4.430 | 4.470 | 4,419,699 | -0.08(-1.76%) |
Aug 16, 2022 | 4.530 | 4.560 | 4.430 | 4.550 | 5,256,241 | +0.02(+0.44%) |
Aug 15, 2022 | 4.590 | 4.630 | 4.520 | 4.530 | 4,307,541 | -0.13(-2.79%) |
Aug 12, 2022 | 4.570 | 4.660 | 4.550 | 4.660 | 3,235,278 | +0.13(+2.87%) |
Aug 11, 2022 | 4.590 | 4.650 | 4.500 | 4.530 | 3,356,484 | +0.01(+0.22%) |
Aug 10, 2022 | 4.410 | 4.600 | 4.390 | 4.520 | 7,687,069 | +0.23(+5.36%) |
Aug 09, 2022 | 4.400 | 4.400 | 4.290 | 4.290 | 3,300,939 | -0.13(-2.94%) |
Aug 08, 2022 | 4.420 | 4.525 | 4.400 | 4.420 | 4,224,542 | +0.07(+1.61%) |
Aug 05, 2022 | 4.210 | 4.350 | 4.180 | 4.350 | 3,386,732 | +0.05(+1.16%) |
Aug 04, 2022 | 4.290 | 4.420 | 4.265 | 4.300 | 3,810,766 | -0.01(-0.23%) |
Aug 03, 2022 | 4.090 | 4.335 | 4.055 | 4.310 | 4,517,824 | +0.24(+5.90%) |
Aug 02, 2022 | 4.110 | 4.110 | 3.990 | 4.070 | 2,115,431 | -0.05(-1.21%) |