Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.770 | 4.790 | 4.700 | 4.740 | 45,660 | +0.04(+0.85%) |
Oct 28, 2022 | 4.570 | 4.720 | 4.570 | 4.700 | 27,420 | +0.09(+1.95%) |
Oct 27, 2022 | 4.310 | 4.620 | 4.306 | 4.610 | 299,336 | +0.30(+6.96%) |
Oct 26, 2022 | 4.030 | 4.310 | 4.030 | 4.310 | 58,642 | +0.23(+5.64%) |
Oct 25, 2022 | 4.150 | 4.160 | 4.030 | 4.080 | 32,621 | -0.04(-0.97%) |
Oct 24, 2022 | 4.180 | 4.180 | 4.080 | 4.120 | 15,684 | -0.03(-0.72%) |
Oct 21, 2022 | 4.170 | 4.254 | 4.100 | 4.150 | 10,833 | -0.09(-2.12%) |
Oct 20, 2022 | 4.080 | 4.240 | 4.080 | 4.240 | 14,415 | +0.01(+0.24%) |
Oct 19, 2022 | 4.270 | 4.280 | 4.225 | 4.230 | 8,111 | -0.02(-0.47%) |
Oct 18, 2022 | 4.260 | 4.300 | 4.220 | 4.250 | 4,631 | +0.01(+0.24%) |
Oct 17, 2022 | 4.290 | 4.297 | 4.201 | 4.240 | 8,008 | +0.03(+0.71%) |
Oct 14, 2022 | 4.220 | 4.320 | 4.200 | 4.210 | 8,394 | -0.02(-0.47%) |
Oct 13, 2022 | 4.230 | 4.270 | 4.220 | 4.230 | 15,505 | -0.05(-1.17%) |
Oct 12, 2022 | 4.320 | 4.320 | 4.240 | 4.280 | 5,535 | -0.06(-1.50%) |
Oct 11, 2022 | 4.440 | 4.440 | 4.310 | 4.345 | 20,928 | -0.08(-1.70%) |
Oct 10, 2022 | 4.490 | 4.490 | 4.310 | 4.420 | 23,222 | -0.03(-0.67%) |
Oct 07, 2022 | 4.500 | 4.500 | 4.350 | 4.450 | 24,710 | -0.01(-0.22%) |
Oct 06, 2022 | 4.510 | 4.542 | 4.309 | 4.460 | 31,383 | -0.01(-0.22%) |
Oct 05, 2022 | 4.262 | 4.565 | 4.262 | 4.470 | 95,108 | +0.15(+3.47%) |
Oct 04, 2022 | 4.060 | 4.590 | 4.050 | 4.320 | 84,342 | +0.16(+3.85%) |
Oct 03, 2022 | 4.200 | 4.200 | 4.100 | 4.160 | 4,039 | -0.01(-0.24%) |
Sep 30, 2022 | 3.910 | 4.200 | 3.900 | 4.170 | 43,306 | +0.17(+4.25%) |
Sep 29, 2022 | 3.989 | 4.000 | 3.928 | 4.000 | 6,036 | -0.03(-0.74%) |
Sep 28, 2022 | 3.830 | 4.080 | 3.830 | 4.030 | 19,498 | +0.10(+2.54%) |
Sep 27, 2022 | 3.950 | 3.950 | 3.850 | 3.930 | 7,464 | +0.02(+0.51%) |
Sep 26, 2022 | 3.860 | 3.966 | 3.860 | 3.910 | 13,790 | -0.01(-0.26%) |
Sep 23, 2022 | 4.005 | 4.010 | 3.897 | 3.920 | 24,821 | -0.11(-2.68%) |
Sep 22, 2022 | 4.140 | 4.140 | 4.004 | 4.028 | 25,546 | -0.14(-3.40%) |
Sep 21, 2022 | 4.040 | 4.170 | 4.040 | 4.170 | 6,519 | +0.01(+0.24%) |
Sep 20, 2022 | 4.110 | 4.160 | 4.060 | 4.160 | 19,007 | -0.05(-1.19%) |
Sep 19, 2022 | 4.230 | 4.230 | 4.110 | 4.210 | 2,646 | -0.04(-0.94%) |
Sep 16, 2022 | 4.170 | 4.250 | 4.110 | 4.250 | 32,492 | +0.03(+0.71%) |
Sep 15, 2022 | 4.190 | 4.240 | 4.170 | 4.220 | 3,563 | -0.02(-0.47%) |
Sep 14, 2022 | 4.180 | 4.330 | 4.180 | 4.240 | 22,845 | -0.06(-1.40%) |
Sep 13, 2022 | 4.120 | 4.340 | 4.110 | 4.300 | 39,049 | +0.11(+2.63%) |
Sep 12, 2022 | 4.300 | 4.310 | 4.180 | 4.190 | 14,563 | -0.11(-2.56%) |
Sep 09, 2022 | 4.110 | 4.340 | 4.020 | 4.300 | 69,866 | +0.33(+8.31%) |
Sep 08, 2022 | 3.950 | 3.980 | 3.930 | 3.970 | 15,298 | +0.01(+0.25%) |
Sep 07, 2022 | 3.950 | 4.019 | 3.950 | 3.960 | 12,929 | +0.01(+0.25%) |
Sep 06, 2022 | 4.030 | 4.065 | 3.950 | 3.950 | 15,513 | -0.08(-1.99%) |
Sep 02, 2022 | 4.040 | 4.050 | 3.960 | 4.030 | 10,945 | +0.08(+2.03%) |
Sep 01, 2022 | 4.010 | 4.019 | 3.950 | 3.950 | 9,661 | -0.12(-2.95%) |
Aug 31, 2022 | 4.010 | 4.110 | 3.980 | 4.070 | 15,381 | +0.06(+1.50%) |
Aug 30, 2022 | 4.000 | 4.100 | 4.000 | 4.010 | 9,621 | -0.10(-2.43%) |
Aug 29, 2022 | 4.140 | 4.180 | 4.050 | 4.110 | 16,953 | +0.05(+1.23%) |
Aug 26, 2022 | 4.330 | 4.330 | 3.970 | 4.060 | 29,130 | -0.21(-4.92%) |
Aug 25, 2022 | 4.170 | 4.310 | 4.120 | 4.270 | 30,756 | -0.01(-0.23%) |
Aug 24, 2022 | 4.020 | 4.350 | 3.960 | 4.280 | 67,337 | +0.34(+8.63%) |
Aug 23, 2022 | 3.900 | 4.040 | 3.900 | 3.940 | 18,359 | +0.01(+0.25%) |
Aug 22, 2022 | 3.950 | 4.030 | 3.920 | 3.930 | 17,322 | -0.03(-0.76%) |
Aug 19, 2022 | 3.950 | 4.000 | 3.800 | 3.960 | 27,473 | -0.06(-1.49%) |
Aug 18, 2022 | 3.990 | 4.040 | 3.950 | 4.020 | 40,853 | +0.05(+1.26%) |
Aug 17, 2022 | 3.950 | 4.135 | 3.950 | 3.970 | 56,440 | +0.03(+0.76%) |
Aug 16, 2022 | 3.850 | 3.950 | 3.850 | 3.940 | 45,571 | +0.15(+3.96%) |
Aug 15, 2022 | 3.800 | 3.860 | 3.710 | 3.790 | 41,735 | +0.02(+0.53%) |
Aug 12, 2022 | 3.830 | 3.840 | 3.660 | 3.770 | 151,602 | -0.12(-3.08%) |
Aug 11, 2022 | 4.090 | 4.090 | 3.830 | 3.890 | 35,529 | -0.09(-2.26%) |
Aug 10, 2022 | 3.500 | 4.003 | 3.420 | 3.980 | 227,073 | +0.73(+22.46%) |
Aug 09, 2022 | 3.250 | 3.280 | 3.240 | 3.250 | 11,482 | -0.02(-0.61%) |
Aug 08, 2022 | 3.230 | 3.270 | 3.230 | 3.270 | 6,953 | +0.09(+2.83%) |
Aug 05, 2022 | 3.170 | 3.209 | 3.170 | 3.180 | 11,182 | +0.01(+0.32%) |
Aug 04, 2022 | 3.220 | 3.220 | 3.130 | 3.170 | 6,040 | -0.03(-0.94%) |
Aug 03, 2022 | 3.250 | 3.280 | 3.140 | 3.200 | 63,922 | -0.02(-0.62%) |
Aug 02, 2022 | 3.230 | 3.320 | 3.220 | 3.220 | 24,782 | -0.01(-0.31%) |