Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.150 | 4.370 | 3.990 | 3.990 | 1,802,525 | +0.09(+2.31%) |
Oct 28, 2022 | 3.980 | 4.020 | 3.850 | 3.900 | 562,318 | -0.05(-1.27%) |
Oct 27, 2022 | 3.910 | 4.070 | 3.900 | 3.950 | 303,208 | +0.03(+0.77%) |
Oct 26, 2022 | 3.850 | 4.040 | 3.830 | 3.920 | 401,338 | +0.05(+1.29%) |
Oct 25, 2022 | 3.740 | 3.937 | 3.740 | 3.870 | 372,543 | +0.13(+3.48%) |
Oct 24, 2022 | 3.780 | 3.820 | 3.690 | 3.740 | 246,663 | -0.03(-0.80%) |
Oct 21, 2022 | 3.580 | 3.830 | 3.580 | 3.770 | 1,251,971 | +0.16(+4.43%) |
Oct 20, 2022 | 3.610 | 3.630 | 3.540 | 3.610 | 415,920 | +0.00(+0.00%) |
Oct 19, 2022 | 3.690 | 3.720 | 3.590 | 3.610 | 768,633 | -0.08(-2.17%) |
Oct 18, 2022 | 3.780 | 3.780 | 3.660 | 3.690 | 410,964 | -0.02(-0.40%) |
Oct 17, 2022 | 3.820 | 3.830 | 3.700 | 3.705 | 1,156,307 | -0.04(-1.20%) |
Oct 14, 2022 | 3.830 | 3.848 | 3.730 | 3.750 | 169,682 | -0.05(-1.32%) |
Oct 13, 2022 | 3.750 | 3.830 | 3.680 | 3.800 | 413,194 | +0.00(+0.00%) |
Oct 12, 2022 | 3.810 | 3.845 | 3.770 | 3.800 | 56,372 | +0.00(+0.00%) |
Oct 11, 2022 | 3.830 | 3.840 | 3.740 | 3.800 | 147,796 | -0.05(-1.30%) |
Oct 10, 2022 | 4.000 | 4.020 | 3.830 | 3.850 | 58,275 | -0.14(-3.51%) |
Oct 07, 2022 | 4.050 | 4.051 | 3.880 | 3.990 | 179,317 | -0.10(-2.44%) |
Oct 06, 2022 | 4.150 | 4.200 | 4.060 | 4.090 | 102,995 | -0.08(-1.92%) |
Oct 05, 2022 | 4.190 | 4.240 | 4.120 | 4.170 | 58,382 | -0.06(-1.42%) |
Oct 04, 2022 | 4.100 | 4.250 | 4.100 | 4.230 | 157,757 | +0.17(+4.19%) |
Oct 03, 2022 | 4.070 | 4.110 | 3.990 | 4.060 | 98,057 | +0.02(+0.50%) |
Sep 30, 2022 | 3.970 | 4.090 | 3.960 | 4.040 | 118,995 | +0.03(+0.75%) |
Sep 29, 2022 | 4.060 | 4.060 | 3.950 | 4.010 | 135,115 | -0.07(-1.72%) |
Sep 28, 2022 | 4.000 | 4.110 | 3.940 | 4.080 | 166,024 | +0.07(+1.75%) |
Sep 27, 2022 | 4.050 | 4.080 | 3.990 | 4.010 | 78,958 | +0.00(+0.00%) |
Sep 26, 2022 | 4.000 | 4.080 | 4.000 | 4.010 | 161,932 | -0.03(-0.74%) |
Sep 23, 2022 | 4.120 | 4.120 | 4.020 | 4.040 | 114,285 | -0.08(-1.94%) |
Sep 22, 2022 | 4.110 | 4.150 | 4.070 | 4.120 | 68,658 | +0.00(+0.00%) |
Sep 21, 2022 | 4.200 | 4.210 | 4.090 | 4.120 | 119,675 | -0.08(-1.90%) |
Sep 20, 2022 | 4.170 | 4.220 | 4.110 | 4.200 | 95,038 | -0.01(-0.24%) |
Sep 19, 2022 | 4.250 | 4.260 | 4.080 | 4.210 | 186,545 | -0.06(-1.41%) |
Sep 16, 2022 | 4.080 | 4.270 | 4.030 | 4.270 | 503,802 | +0.11(+2.64%) |
Sep 15, 2022 | 4.150 | 4.215 | 4.110 | 4.160 | 136,141 | -0.01(-0.24%) |
Sep 14, 2022 | 4.190 | 4.210 | 4.120 | 4.170 | 162,947 | -0.02(-0.48%) |
Sep 13, 2022 | 4.170 | 4.230 | 4.130 | 4.190 | 134,207 | -0.05(-1.18%) |
Sep 12, 2022 | 4.200 | 4.270 | 4.170 | 4.240 | 101,190 | +0.03(+0.71%) |
Sep 09, 2022 | 4.140 | 4.240 | 4.109 | 4.210 | 110,667 | +0.09(+2.18%) |
Sep 08, 2022 | 4.150 | 4.320 | 4.080 | 4.120 | 137,607 | -0.03(-0.72%) |
Sep 07, 2022 | 4.200 | 4.200 | 4.090 | 4.150 | 156,388 | -0.06(-1.43%) |
Sep 06, 2022 | 4.270 | 4.270 | 4.090 | 4.210 | 222,910 | -0.06(-1.41%) |
Sep 02, 2022 | 4.370 | 4.415 | 4.260 | 4.270 | 143,054 | -0.09(-2.06%) |
Sep 01, 2022 | 4.450 | 4.450 | 4.260 | 4.360 | 218,374 | -0.13(-2.90%) |
Aug 31, 2022 | 4.510 | 4.510 | 4.430 | 4.490 | 150,194 | -0.02(-0.44%) |
Aug 30, 2022 | 4.580 | 4.580 | 4.370 | 4.510 | 174,000 | -0.07(-1.53%) |
Aug 29, 2022 | 4.520 | 4.645 | 4.500 | 4.580 | 131,106 | -0.02(-0.43%) |
Aug 26, 2022 | 4.760 | 4.760 | 4.570 | 4.600 | 153,782 | -0.16(-3.36%) |
Aug 25, 2022 | 4.650 | 4.770 | 4.640 | 4.760 | 133,403 | +0.10(+2.15%) |
Aug 24, 2022 | 4.700 | 4.772 | 4.640 | 4.660 | 162,192 | -0.04(-0.85%) |
Aug 23, 2022 | 4.820 | 4.900 | 4.690 | 4.700 | 320,180 | -0.13(-2.69%) |
Aug 22, 2022 | 4.630 | 4.840 | 4.630 | 4.830 | 295,661 | +0.14(+2.99%) |
Aug 19, 2022 | 4.730 | 4.780 | 4.665 | 4.690 | 477,196 | -0.07(-1.47%) |
Aug 18, 2022 | 4.590 | 4.830 | 4.560 | 4.760 | 212,289 | +0.15(+3.25%) |
Aug 17, 2022 | 4.670 | 4.760 | 4.580 | 4.610 | 263,970 | -0.11(-2.33%) |
Aug 16, 2022 | 4.740 | 4.810 | 4.670 | 4.720 | 331,568 | -0.08(-1.67%) |
Aug 15, 2022 | 4.850 | 4.885 | 4.770 | 4.800 | 175,609 | -0.07(-1.44%) |
Aug 12, 2022 | 4.830 | 4.949 | 4.790 | 4.870 | 177,807 | +0.04(+0.83%) |
Aug 11, 2022 | 4.830 | 5.090 | 4.770 | 4.830 | 361,471 | -0.19(-3.78%) |
Aug 10, 2022 | 4.950 | 5.110 | 4.890 | 5.020 | 254,449 | +0.17(+3.51%) |
Aug 09, 2022 | 5.000 | 5.000 | 4.765 | 4.850 | 254,189 | -0.15(-3.00%) |
Aug 08, 2022 | 5.030 | 5.140 | 5.000 | 5.000 | 184,626 | -0.05(-0.99%) |
Aug 05, 2022 | 5.030 | 5.120 | 4.970 | 5.050 | 207,075 | -0.02(-0.39%) |
Aug 04, 2022 | 5.010 | 5.210 | 5.010 | 5.070 | 405,936 | +0.06(+1.20%) |
Aug 03, 2022 | 5.020 | 5.190 | 5.000 | 5.010 | 341,094 | -0.04(-0.79%) |
Aug 02, 2022 | 5.040 | 5.120 | 4.990 | 5.050 | 132,908 | +0.00(+0.00%) |