Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.000 | 4.030 | 3.905 | 3.980 | 490,442 | -0.04(-1.00%) |
Oct 28, 2022 | 4.160 | 4.160 | 3.920 | 4.020 | 830,109 | -0.11(-2.66%) |
Oct 27, 2022 | 4.320 | 4.395 | 4.115 | 4.130 | 768,926 | -0.10(-2.36%) |
Oct 26, 2022 | 4.080 | 4.440 | 4.009 | 4.230 | 620,535 | +0.20(+4.96%) |
Oct 25, 2022 | 3.930 | 4.050 | 3.930 | 4.030 | 688,547 | +0.13(+3.33%) |
Oct 24, 2022 | 3.990 | 4.010 | 3.840 | 3.900 | 312,603 | -0.10(-2.50%) |
Oct 21, 2022 | 4.010 | 4.055 | 3.847 | 4.000 | 365,085 | +0.04(+1.01%) |
Oct 20, 2022 | 3.980 | 4.050 | 3.920 | 3.960 | 415,910 | -0.01(-0.25%) |
Oct 19, 2022 | 4.200 | 4.200 | 3.960 | 3.970 | 422,090 | -0.24(-5.70%) |
Oct 18, 2022 | 4.300 | 4.405 | 4.185 | 4.210 | 512,901 | +0.00(+0.00%) |
Oct 17, 2022 | 4.160 | 4.250 | 4.050 | 4.210 | 516,279 | +0.13(+3.19%) |
Oct 14, 2022 | 4.170 | 4.190 | 3.995 | 4.080 | 377,548 | -0.04(-0.97%) |
Oct 13, 2022 | 4.100 | 4.140 | 3.900 | 4.120 | 713,082 | -0.15(-3.51%) |
Oct 12, 2022 | 4.030 | 4.330 | 4.000 | 4.270 | 844,134 | +0.21(+5.17%) |
Oct 11, 2022 | 3.820 | 4.100 | 3.790 | 4.060 | 677,365 | +0.18(+4.64%) |
Oct 10, 2022 | 3.630 | 3.900 | 3.540 | 3.880 | 473,171 | +0.29(+8.08%) |
Oct 07, 2022 | 3.900 | 3.900 | 3.585 | 3.590 | 641,721 | -0.35(-8.88%) |
Oct 06, 2022 | 4.050 | 4.170 | 3.930 | 3.940 | 366,969 | -0.09(-2.23%) |
Oct 05, 2022 | 4.020 | 4.050 | 3.880 | 4.030 | 612,879 | -0.12(-2.89%) |
Oct 04, 2022 | 4.340 | 4.395 | 4.115 | 4.150 | 501,183 | -0.11(-2.58%) |
Oct 03, 2022 | 4.100 | 4.260 | 4.020 | 4.260 | 471,293 | +0.21(+5.19%) |
Sep 30, 2022 | 4.220 | 4.320 | 4.050 | 4.050 | 479,358 | -0.22(-5.15%) |
Sep 29, 2022 | 4.500 | 4.550 | 4.185 | 4.270 | 483,737 | -0.29(-6.36%) |
Sep 28, 2022 | 4.450 | 4.670 | 4.395 | 4.560 | 433,798 | +0.15(+3.40%) |
Sep 27, 2022 | 4.450 | 4.510 | 4.340 | 4.410 | 370,358 | +0.02(+0.46%) |
Sep 26, 2022 | 4.450 | 4.640 | 4.365 | 4.390 | 493,567 | -0.11(-2.44%) |
Sep 23, 2022 | 4.730 | 4.740 | 4.500 | 4.500 | 736,158 | -0.29(-6.05%) |
Sep 22, 2022 | 4.930 | 4.980 | 4.775 | 4.790 | 561,893 | -0.19(-3.82%) |
Sep 21, 2022 | 5.200 | 5.280 | 4.980 | 4.980 | 811,624 | -0.26(-4.96%) |
Sep 20, 2022 | 5.350 | 5.350 | 5.205 | 5.240 | 471,832 | -0.15(-2.78%) |
Sep 19, 2022 | 5.280 | 5.490 | 5.255 | 5.390 | 835,500 | +0.06(+1.13%) |
Sep 16, 2022 | 5.460 | 5.460 | 5.240 | 5.330 | 1,814,129 | -0.18(-3.27%) |
Sep 15, 2022 | 5.660 | 5.860 | 5.455 | 5.510 | 628,240 | -0.18(-3.16%) |
Sep 14, 2022 | 5.560 | 5.769 | 5.455 | 5.690 | 800,881 | +0.07(+1.25%) |
Sep 13, 2022 | 5.840 | 5.910 | 5.570 | 5.620 | 581,991 | -0.39(-6.49%) |
Sep 12, 2022 | 6.020 | 6.160 | 5.870 | 6.010 | 2,097,135 | +0.03(+0.50%) |
Sep 09, 2022 | 5.830 | 6.030 | 5.820 | 5.980 | 803,089 | +0.19(+3.28%) |
Sep 08, 2022 | 5.680 | 5.905 | 5.670 | 5.790 | 348,137 | +0.05(+0.87%) |
Sep 07, 2022 | 5.750 | 5.900 | 5.650 | 5.740 | 806,114 | -0.03(-0.52%) |
Sep 06, 2022 | 5.630 | 5.850 | 5.570 | 5.770 | 396,927 | +0.17(+3.04%) |
Sep 02, 2022 | 5.620 | 5.710 | 5.535 | 5.600 | 663,884 | +0.00(+0.00%) |
Sep 01, 2022 | 5.650 | 5.700 | 5.525 | 5.600 | 597,637 | -0.07(-1.23%) |
Aug 31, 2022 | 5.810 | 5.895 | 5.610 | 5.670 | 797,631 | -0.04(-0.70%) |
Aug 30, 2022 | 5.840 | 5.850 | 5.650 | 5.710 | 940,314 | -0.13(-2.23%) |
Aug 29, 2022 | 5.970 | 6.060 | 5.785 | 5.840 | 600,091 | -0.18(-2.99%) |
Aug 26, 2022 | 6.270 | 6.280 | 6.000 | 6.020 | 406,483 | -0.19(-3.06%) |
Aug 25, 2022 | 6.000 | 6.250 | 6.000 | 6.210 | 425,344 | +0.24(+4.02%) |
Aug 24, 2022 | 5.840 | 6.020 | 5.840 | 5.970 | 380,096 | +0.12(+2.05%) |
Aug 23, 2022 | 5.990 | 6.090 | 5.810 | 5.850 | 700,630 | -0.19(-3.15%) |
Aug 22, 2022 | 6.290 | 6.300 | 6.000 | 6.040 | 498,853 | -0.32(-5.03%) |
Aug 19, 2022 | 6.300 | 6.440 | 6.240 | 6.360 | 827,769 | +0.11(+1.76%) |
Aug 18, 2022 | 6.170 | 6.295 | 6.160 | 6.250 | 529,625 | +0.05(+0.81%) |
Aug 17, 2022 | 6.380 | 6.400 | 6.190 | 6.200 | 693,908 | -0.18(-2.82%) |
Aug 16, 2022 | 6.450 | 6.480 | 6.261 | 6.380 | 782,594 | -0.09(-1.39%) |
Aug 15, 2022 | 6.470 | 6.550 | 6.430 | 6.470 | 673,958 | -0.10(-1.52%) |
Aug 12, 2022 | 6.200 | 6.600 | 6.200 | 6.570 | 765,411 | +0.30(+4.78%) |
Aug 11, 2022 | 6.480 | 6.650 | 6.150 | 6.270 | 1,223,274 | -0.22(-3.39%) |
Aug 10, 2022 | 6.310 | 6.535 | 6.215 | 6.490 | 907,414 | +0.30(+4.85%) |
Aug 09, 2022 | 6.200 | 6.330 | 5.970 | 6.190 | 914,358 | -0.02(-0.32%) |
Aug 08, 2022 | 5.750 | 6.250 | 5.750 | 6.210 | 1,339,464 | +0.48(+8.38%) |
Aug 05, 2022 | 6.000 | 6.040 | 5.680 | 5.730 | 1,574,687 | -0.31(-5.13%) |
Aug 04, 2022 | 6.100 | 6.430 | 6.000 | 6.040 | 2,868,892 | +0.02(+0.33%) |
Aug 03, 2022 | 6.470 | 6.570 | 6.020 | 6.020 | 2,269,448 | -0.48(-7.38%) |
Aug 02, 2022 | 6.610 | 6.749 | 6.450 | 6.500 | 1,921,297 | -0.17(-2.55%) |