Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.890 | 3.955 | 3.795 | 3.850 | 1,432,345 | -0.08(-2.04%) |
Oct 28, 2022 | 3.950 | 3.950 | 3.700 | 3.930 | 1,952,029 | +0.07(+1.81%) |
Oct 27, 2022 | 4.100 | 4.270 | 3.840 | 3.860 | 1,696,284 | -0.17(-4.22%) |
Oct 26, 2022 | 3.880 | 4.315 | 3.800 | 4.030 | 1,851,369 | +0.16(+4.13%) |
Oct 25, 2022 | 3.730 | 3.975 | 3.710 | 3.870 | 1,892,275 | +0.18(+4.88%) |
Oct 24, 2022 | 3.950 | 3.950 | 3.685 | 3.690 | 1,389,740 | -0.21(-5.38%) |
Oct 21, 2022 | 3.750 | 3.920 | 3.650 | 3.900 | 1,679,940 | +0.17(+4.56%) |
Oct 20, 2022 | 3.760 | 3.888 | 3.670 | 3.730 | 1,869,338 | -0.03(-0.80%) |
Oct 19, 2022 | 4.040 | 4.065 | 3.705 | 3.760 | 3,085,292 | -0.35(-8.52%) |
Oct 18, 2022 | 4.060 | 4.150 | 3.960 | 4.110 | 1,358,266 | +0.16(+4.05%) |
Oct 17, 2022 | 3.830 | 4.000 | 3.760 | 3.950 | 2,193,338 | +0.28(+7.63%) |
Oct 14, 2022 | 3.810 | 3.840 | 3.655 | 3.670 | 1,690,265 | -0.09(-2.39%) |
Oct 13, 2022 | 3.510 | 3.845 | 3.500 | 3.760 | 2,309,554 | +0.04(+1.08%) |
Oct 12, 2022 | 3.720 | 3.745 | 3.530 | 3.720 | 2,059,098 | -0.03(-0.80%) |
Oct 11, 2022 | 3.700 | 3.810 | 3.520 | 3.750 | 2,391,207 | +0.01(+0.27%) |
Oct 10, 2022 | 4.190 | 4.200 | 3.685 | 3.740 | 3,317,160 | -0.45(-10.74%) |
Oct 07, 2022 | 4.450 | 4.450 | 4.170 | 4.190 | 2,015,189 | -0.34(-7.51%) |
Oct 06, 2022 | 4.450 | 4.630 | 4.415 | 4.530 | 1,229,271 | +0.06(+1.34%) |
Oct 05, 2022 | 4.570 | 4.660 | 4.300 | 4.470 | 1,557,606 | -0.20(-4.28%) |
Oct 04, 2022 | 4.450 | 4.680 | 4.450 | 4.670 | 2,354,300 | +0.33(+7.60%) |
Oct 03, 2022 | 4.250 | 4.395 | 4.110 | 4.340 | 1,778,433 | +0.12(+2.84%) |
Sep 30, 2022 | 3.970 | 4.480 | 3.960 | 4.220 | 2,179,183 | +0.21(+5.24%) |
Sep 29, 2022 | 4.380 | 4.440 | 3.980 | 4.010 | 2,715,233 | -0.48(-10.69%) |
Sep 28, 2022 | 4.100 | 4.510 | 4.080 | 4.490 | 2,677,648 | +0.47(+11.69%) |
Sep 27, 2022 | 4.000 | 4.110 | 3.894 | 4.020 | 3,645,610 | +0.16(+4.15%) |
Sep 26, 2022 | 3.950 | 4.185 | 3.850 | 3.860 | 2,295,360 | -0.12(-3.02%) |
Sep 23, 2022 | 4.210 | 4.300 | 3.900 | 3.980 | 3,257,517 | -0.33(-7.66%) |
Sep 22, 2022 | 4.320 | 4.410 | 4.185 | 4.310 | 2,100,869 | -0.02(-0.46%) |
Sep 21, 2022 | 4.640 | 4.805 | 4.330 | 4.330 | 3,323,590 | -0.34(-7.28%) |
Sep 20, 2022 | 4.520 | 4.910 | 4.500 | 4.670 | 3,229,453 | +0.05(+1.08%) |
Sep 19, 2022 | 4.570 | 4.730 | 4.200 | 4.620 | 5,372,664 | -0.05(-1.07%) |
Sep 16, 2022 | 4.770 | 5.100 | 4.150 | 4.670 | 21,140,368 | -0.20(-4.11%) |
Sep 15, 2022 | 4.630 | 4.970 | 4.580 | 4.870 | 4,347,439 | +0.22(+4.73%) |
Sep 14, 2022 | 4.740 | 4.850 | 4.540 | 4.650 | 4,064,414 | -0.05(-1.06%) |
Sep 13, 2022 | 4.660 | 4.790 | 4.600 | 4.700 | 5,164,632 | -0.12(-2.49%) |
Sep 12, 2022 | 5.060 | 5.080 | 4.635 | 4.820 | 4,349,916 | -0.24(-4.74%) |
Sep 09, 2022 | 4.850 | 5.070 | 4.800 | 5.060 | 2,802,768 | +0.29(+6.08%) |
Sep 08, 2022 | 4.450 | 4.805 | 4.431 | 4.770 | 2,819,675 | +0.31(+6.95%) |
Sep 07, 2022 | 4.170 | 4.480 | 4.150 | 4.460 | 3,028,034 | +0.29(+6.95%) |
Sep 06, 2022 | 4.070 | 4.355 | 4.000 | 4.170 | 3,021,679 | +0.10(+2.46%) |
Sep 02, 2022 | 4.310 | 4.350 | 4.050 | 4.070 | 2,543,666 | -0.19(-4.46%) |
Sep 01, 2022 | 4.050 | 4.265 | 3.850 | 4.260 | 1,784,897 | +0.17(+4.16%) |
Aug 31, 2022 | 3.990 | 4.140 | 3.930 | 4.090 | 2,354,714 | +0.17(+4.34%) |
Aug 30, 2022 | 4.060 | 4.115 | 3.860 | 3.920 | 2,201,212 | -0.12(-2.97%) |
Aug 29, 2022 | 4.230 | 4.430 | 4.020 | 4.040 | 2,781,530 | -0.30(-6.91%) |
Aug 26, 2022 | 4.900 | 4.935 | 4.290 | 4.340 | 2,706,854 | -0.52(-10.70%) |
Aug 25, 2022 | 4.910 | 5.135 | 4.760 | 4.860 | 1,914,900 | +0.04(+0.83%) |
Aug 24, 2022 | 4.700 | 4.970 | 4.650 | 4.820 | 2,402,635 | +0.16(+3.43%) |
Aug 23, 2022 | 4.470 | 4.710 | 4.470 | 4.660 | 2,660,293 | +0.22(+4.95%) |
Aug 22, 2022 | 4.720 | 4.890 | 4.410 | 4.440 | 2,649,310 | -0.35(-7.31%) |
Aug 19, 2022 | 5.000 | 5.300 | 4.780 | 4.790 | 3,913,675 | -0.28(-5.52%) |
Aug 18, 2022 | 5.100 | 5.220 | 4.880 | 5.070 | 2,490,304 | -0.04(-0.78%) |
Aug 17, 2022 | 5.280 | 5.460 | 5.085 | 5.110 | 2,888,774 | -0.26(-4.84%) |
Aug 16, 2022 | 5.360 | 5.620 | 4.930 | 5.370 | 4,114,559 | +0.00(+0.00%) |
Aug 15, 2022 | 5.210 | 5.430 | 5.110 | 5.370 | 2,618,345 | +0.07(+1.32%) |
Aug 12, 2022 | 4.860 | 5.500 | 4.780 | 5.300 | 3,913,094 | +0.43(+8.83%) |
Aug 11, 2022 | 4.840 | 5.370 | 4.550 | 4.870 | 8,872,468 | +0.17(+3.62%) |
Aug 10, 2022 | 4.220 | 4.720 | 4.050 | 4.700 | 7,498,429 | +0.59(+14.36%) |
Aug 09, 2022 | 3.350 | 4.380 | 3.350 | 4.110 | 7,914,801 | +0.54(+15.13%) |
Aug 08, 2022 | 3.330 | 3.800 | 3.300 | 3.570 | 4,575,634 | +0.35(+10.87%) |
Aug 05, 2022 | 2.930 | 3.220 | 2.860 | 3.220 | 5,152,514 | +0.28(+9.52%) |
Aug 04, 2022 | 2.970 | 3.075 | 2.900 | 2.940 | 2,979,193 | +0.00(+0.00%) |
Aug 03, 2022 | 2.870 | 3.151 | 2.850 | 2.940 | 3,214,856 | +0.14(+5.00%) |
Aug 02, 2022 | 2.720 | 2.880 | 2.710 | 2.800 | 1,590,966 | +0.06(+2.19%) |