Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.600 | 3.770 | 3.580 | 3.700 | 20,610 | +0.04(+1.09%) |
Oct 28, 2022 | 4.080 | 4.150 | 3.400 | 3.660 | 105,241 | -0.46(-11.17%) |
Oct 27, 2022 | 4.130 | 4.150 | 3.910 | 4.120 | 36,994 | +0.01(+0.24%) |
Oct 26, 2022 | 4.120 | 4.180 | 3.920 | 4.110 | 17,417 | -0.04(-0.96%) |
Oct 25, 2022 | 3.990 | 4.160 | 3.900 | 4.150 | 21,304 | +0.13(+3.23%) |
Oct 24, 2022 | 3.950 | 4.180 | 3.840 | 4.020 | 78,968 | +0.09(+2.29%) |
Oct 21, 2022 | 4.090 | 4.210 | 3.810 | 3.930 | 90,657 | -0.07(-1.75%) |
Oct 20, 2022 | 3.750 | 4.210 | 3.750 | 4.000 | 167,205 | +0.33(+8.99%) |
Oct 19, 2022 | 3.690 | 3.800 | 3.500 | 3.670 | 109,192 | -0.03(-0.81%) |
Oct 18, 2022 | 3.430 | 3.970 | 3.280 | 3.700 | 759,809 | +0.75(+25.42%) |
Oct 17, 2022 | 3.340 | 3.660 | 2.930 | 2.950 | 32,885 | -0.01(-0.34%) |
Oct 14, 2022 | 3.117 | 3.117 | 2.870 | 2.960 | 16,084 | -0.13(-4.21%) |
Oct 13, 2022 | 2.930 | 3.110 | 2.910 | 3.090 | 28,137 | +0.09(+3.00%) |
Oct 12, 2022 | 2.930 | 3.025 | 2.910 | 3.000 | 23,584 | +0.07(+2.39%) |
Oct 11, 2022 | 3.010 | 3.017 | 2.899 | 2.930 | 9,769 | +0.05(+1.74%) |
Oct 10, 2022 | 2.930 | 3.000 | 2.880 | 2.880 | 21,295 | -0.08(-2.70%) |
Oct 07, 2022 | 3.000 | 3.300 | 2.930 | 2.960 | 58,157 | -0.10(-3.27%) |
Oct 06, 2022 | 3.050 | 3.210 | 2.950 | 3.060 | 133,604 | +0.03(+0.99%) |
Oct 05, 2022 | 3.410 | 3.525 | 3.030 | 3.030 | 55,959 | -0.43(-12.43%) |
Oct 04, 2022 | 3.500 | 3.693 | 3.410 | 3.460 | 32,809 | -0.04(-1.14%) |
Oct 03, 2022 | 3.450 | 4.060 | 3.450 | 3.500 | 61,213 | +0.04(+1.16%) |
Sep 30, 2022 | 3.400 | 3.740 | 3.400 | 3.460 | 27,102 | +0.06(+1.76%) |
Sep 29, 2022 | 3.440 | 3.590 | 3.380 | 3.400 | 59,284 | -0.12(-3.41%) |
Sep 28, 2022 | 3.570 | 3.620 | 3.500 | 3.520 | 30,020 | -0.05(-1.40%) |
Sep 27, 2022 | 3.850 | 3.934 | 3.420 | 3.570 | 120,507 | -0.38(-9.62%) |
Sep 26, 2022 | 3.820 | 4.150 | 3.820 | 3.950 | 15,008 | +0.13(+3.40%) |
Sep 23, 2022 | 4.130 | 4.130 | 3.697 | 3.820 | 32,984 | -0.09(-2.30%) |
Sep 22, 2022 | 4.160 | 4.230 | 3.710 | 3.910 | 62,752 | -0.25(-6.01%) |
Sep 21, 2022 | 4.300 | 4.350 | 4.110 | 4.160 | 53,951 | -0.21(-4.81%) |
Sep 20, 2022 | 4.370 | 4.417 | 4.210 | 4.370 | 21,245 | +0.00(+0.00%) |
Sep 19, 2022 | 5.150 | 5.150 | 4.090 | 4.370 | 103,332 | -0.64(-12.77%) |
Sep 16, 2022 | 5.340 | 5.515 | 4.980 | 5.010 | 113,535 | -0.48(-8.74%) |
Sep 15, 2022 | 5.440 | 5.680 | 5.200 | 5.490 | 52,539 | +0.15(+2.81%) |
Sep 14, 2022 | 5.280 | 5.405 | 5.150 | 5.340 | 19,872 | +0.05(+0.95%) |
Sep 13, 2022 | 5.080 | 5.300 | 5.075 | 5.290 | 29,885 | +0.02(+0.38%) |
Sep 12, 2022 | 5.370 | 5.390 | 5.115 | 5.270 | 18,160 | +0.00(+0.00%) |
Sep 09, 2022 | 5.300 | 5.440 | 5.050 | 5.270 | 19,502 | -0.09(-1.68%) |
Sep 08, 2022 | 5.170 | 5.450 | 5.130 | 5.360 | 31,054 | +0.22(+4.28%) |
Sep 07, 2022 | 4.800 | 5.200 | 4.790 | 5.140 | 43,718 | +0.51(+11.02%) |
Sep 06, 2022 | 4.400 | 4.700 | 4.390 | 4.630 | 41,919 | +0.19(+4.28%) |
Sep 02, 2022 | 5.010 | 5.110 | 4.270 | 4.440 | 58,019 | -0.44(-9.02%) |
Sep 01, 2022 | 4.990 | 5.240 | 4.630 | 4.880 | 67,630 | -0.06(-1.21%) |
Aug 31, 2022 | 4.640 | 4.940 | 4.380 | 4.940 | 68,484 | +0.37(+8.10%) |
Aug 30, 2022 | 4.360 | 4.660 | 4.350 | 4.570 | 29,986 | +0.19(+4.22%) |
Aug 29, 2022 | 4.300 | 4.420 | 4.250 | 4.385 | 13,882 | +0.02(+0.57%) |
Aug 26, 2022 | 4.410 | 4.450 | 4.295 | 4.360 | 6,073 | +0.01(+0.23%) |
Aug 25, 2022 | 4.420 | 4.460 | 4.250 | 4.350 | 15,082 | -0.07(-1.58%) |
Aug 24, 2022 | 4.400 | 4.700 | 4.235 | 4.420 | 27,615 | +0.17(+4.00%) |
Aug 23, 2022 | 4.230 | 4.470 | 4.200 | 4.250 | 12,822 | +0.03(+0.71%) |
Aug 22, 2022 | 4.640 | 4.860 | 4.220 | 4.220 | 85,469 | -0.42(-9.05%) |
Aug 19, 2022 | 4.680 | 4.720 | 4.400 | 4.640 | 77,895 | -0.01(-0.22%) |
Aug 18, 2022 | 4.360 | 4.800 | 4.250 | 4.650 | 65,540 | +0.28(+6.41%) |
Aug 17, 2022 | 4.340 | 4.400 | 4.180 | 4.370 | 24,566 | +0.04(+0.92%) |
Aug 16, 2022 | 4.330 | 4.500 | 4.260 | 4.330 | 21,486 | -0.07(-1.59%) |
Aug 15, 2022 | 4.410 | 4.640 | 4.329 | 4.400 | 21,169 | +0.07(+1.62%) |
Aug 12, 2022 | 4.300 | 4.400 | 4.202 | 4.330 | 25,672 | +0.00(+0.00%) |
Aug 11, 2022 | 4.160 | 4.435 | 4.150 | 4.330 | 20,699 | +0.04(+0.93%) |
Aug 10, 2022 | 4.070 | 4.490 | 4.010 | 4.290 | 24,071 | +0.21(+5.15%) |
Aug 09, 2022 | 4.357 | 4.515 | 4.050 | 4.080 | 56,770 | -0.24(-5.45%) |
Aug 08, 2022 | 4.590 | 4.635 | 4.250 | 4.315 | 49,385 | -0.13(-3.03%) |
Aug 05, 2022 | 4.460 | 4.540 | 4.370 | 4.450 | 23,129 | -0.06(-1.33%) |
Aug 04, 2022 | 4.800 | 4.855 | 4.510 | 4.510 | 33,435 | -0.29(-6.04%) |
Aug 03, 2022 | 4.390 | 4.810 | 4.245 | 4.800 | 41,871 | +0.45(+10.34%) |
Aug 02, 2022 | 4.600 | 4.628 | 4.060 | 4.350 | 60,622 | -0.19(-4.19%) |