Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.610 | 4.680 | 4.518 | 4.590 | 91,071 | +0.00(+0.00%) |
Oct 28, 2022 | 4.540 | 4.590 | 4.420 | 4.590 | 139,198 | +0.01(+0.22%) |
Oct 27, 2022 | 4.930 | 4.930 | 4.540 | 4.580 | 171,127 | -0.28(-5.76%) |
Oct 26, 2022 | 4.810 | 5.048 | 4.800 | 4.860 | 265,618 | +0.11(+2.32%) |
Oct 25, 2022 | 4.590 | 4.870 | 4.570 | 4.750 | 248,463 | +0.12(+2.59%) |
Oct 24, 2022 | 4.770 | 4.799 | 4.485 | 4.630 | 321,701 | -0.04(-0.86%) |
Oct 21, 2022 | 4.270 | 4.690 | 4.200 | 4.670 | 796,220 | +0.65(+16.17%) |
Oct 20, 2022 | 3.940 | 4.090 | 3.880 | 4.020 | 152,673 | +0.11(+2.81%) |
Oct 19, 2022 | 3.860 | 3.970 | 3.810 | 3.910 | 93,275 | -0.03(-0.76%) |
Oct 18, 2022 | 4.000 | 4.000 | 3.780 | 3.940 | 125,726 | +0.01(+0.25%) |
Oct 17, 2022 | 3.950 | 4.010 | 3.845 | 3.930 | 179,819 | +0.20(+5.36%) |
Oct 14, 2022 | 3.880 | 3.890 | 3.700 | 3.730 | 110,566 | -0.20(-5.09%) |
Oct 13, 2022 | 3.820 | 4.020 | 3.750 | 3.930 | 78,573 | -0.07(-1.75%) |
Oct 12, 2022 | 3.860 | 4.000 | 3.840 | 4.000 | 73,612 | +0.16(+4.17%) |
Oct 11, 2022 | 3.900 | 4.050 | 3.820 | 3.840 | 137,892 | +0.00(+0.00%) |
Oct 10, 2022 | 3.860 | 3.980 | 3.820 | 3.840 | 124,864 | -0.11(-2.78%) |
Oct 07, 2022 | 4.100 | 4.140 | 3.900 | 3.950 | 190,136 | -0.24(-5.73%) |
Oct 06, 2022 | 4.200 | 4.217 | 4.020 | 4.190 | 103,868 | -0.01(-0.24%) |
Oct 05, 2022 | 4.090 | 4.230 | 4.000 | 4.200 | 137,898 | +0.01(+0.24%) |
Oct 04, 2022 | 4.440 | 4.440 | 4.150 | 4.190 | 195,565 | -0.08(-1.87%) |
Oct 03, 2022 | 3.920 | 4.270 | 3.890 | 4.270 | 245,298 | +0.39(+10.05%) |
Sep 30, 2022 | 3.710 | 4.058 | 3.700 | 3.880 | 202,212 | +0.17(+4.58%) |
Sep 29, 2022 | 3.740 | 3.760 | 3.620 | 3.710 | 91,168 | -0.08(-2.11%) |
Sep 28, 2022 | 3.490 | 3.790 | 3.490 | 3.790 | 198,267 | +0.34(+9.86%) |
Sep 27, 2022 | 3.480 | 3.590 | 3.440 | 3.450 | 131,445 | +0.03(+0.88%) |
Sep 26, 2022 | 3.520 | 3.640 | 3.420 | 3.420 | 202,829 | -0.17(-4.74%) |
Sep 23, 2022 | 3.800 | 3.800 | 3.520 | 3.590 | 298,900 | -0.27(-6.99%) |
Sep 22, 2022 | 3.890 | 3.950 | 3.772 | 3.860 | 100,118 | -0.02(-0.52%) |
Sep 21, 2022 | 3.850 | 4.035 | 3.810 | 3.880 | 129,825 | +0.03(+0.78%) |
Sep 20, 2022 | 3.880 | 3.920 | 3.750 | 3.850 | 151,435 | -0.08(-2.04%) |
Sep 19, 2022 | 3.750 | 3.950 | 3.730 | 3.930 | 181,348 | +0.15(+3.97%) |
Sep 16, 2022 | 3.860 | 4.020 | 3.750 | 3.780 | 406,202 | -0.12(-3.08%) |
Sep 15, 2022 | 4.030 | 4.071 | 3.870 | 3.900 | 234,348 | -0.13(-3.23%) |
Sep 14, 2022 | 4.070 | 4.090 | 3.980 | 4.030 | 107,503 | +0.05(+1.26%) |
Sep 13, 2022 | 4.070 | 4.110 | 3.980 | 3.980 | 156,471 | -0.16(-3.86%) |
Sep 12, 2022 | 4.210 | 4.350 | 4.140 | 4.140 | 222,206 | -0.07(-1.66%) |
Sep 09, 2022 | 4.100 | 4.220 | 4.080 | 4.210 | 136,979 | +0.13(+3.19%) |
Sep 08, 2022 | 4.120 | 4.130 | 3.983 | 4.080 | 102,610 | -0.04(-0.97%) |
Sep 07, 2022 | 4.010 | 4.190 | 4.000 | 4.120 | 145,672 | +0.08(+1.98%) |
Sep 06, 2022 | 4.050 | 4.150 | 4.040 | 4.040 | 98,947 | +0.01(+0.25%) |
Sep 02, 2022 | 4.010 | 4.168 | 3.970 | 4.030 | 115,584 | +0.08(+2.03%) |
Sep 01, 2022 | 4.070 | 4.070 | 3.900 | 3.950 | 204,917 | -0.18(-4.36%) |
Aug 31, 2022 | 4.100 | 4.160 | 4.030 | 4.130 | 126,529 | +0.05(+1.23%) |
Aug 30, 2022 | 4.100 | 4.280 | 4.050 | 4.080 | 124,845 | +0.01(+0.25%) |
Aug 29, 2022 | 4.030 | 4.140 | 4.020 | 4.070 | 224,108 | -0.03(-0.73%) |
Aug 26, 2022 | 4.250 | 4.325 | 4.040 | 4.100 | 178,486 | -0.19(-4.43%) |
Aug 25, 2022 | 4.360 | 4.360 | 4.160 | 4.290 | 99,604 | -0.01(-0.23%) |
Aug 24, 2022 | 4.230 | 4.400 | 4.210 | 4.300 | 70,744 | +0.09(+2.14%) |
Aug 23, 2022 | 4.140 | 4.380 | 4.140 | 4.210 | 103,688 | +0.11(+2.68%) |
Aug 22, 2022 | 4.150 | 4.250 | 4.040 | 4.100 | 321,415 | -0.07(-1.68%) |
Aug 19, 2022 | 4.320 | 4.390 | 4.150 | 4.170 | 187,463 | -0.25(-5.66%) |
Aug 18, 2022 | 4.410 | 4.470 | 4.330 | 4.420 | 88,738 | +0.02(+0.45%) |
Aug 17, 2022 | 4.610 | 4.626 | 4.400 | 4.400 | 175,403 | -0.29(-6.18%) |
Aug 16, 2022 | 4.750 | 4.800 | 4.640 | 4.690 | 107,833 | -0.08(-1.68%) |
Aug 15, 2022 | 4.710 | 4.910 | 4.680 | 4.770 | 137,006 | -0.09(-1.85%) |
Aug 12, 2022 | 4.760 | 4.970 | 4.743 | 4.860 | 116,480 | +0.15(+3.18%) |
Aug 11, 2022 | 4.900 | 5.020 | 4.700 | 4.710 | 106,900 | -0.20(-4.07%) |
Aug 10, 2022 | 5.100 | 5.100 | 4.850 | 4.910 | 146,899 | -0.13(-2.58%) |
Aug 09, 2022 | 4.940 | 5.083 | 4.880 | 5.040 | 138,323 | +0.12(+2.44%) |
Aug 08, 2022 | 4.910 | 5.060 | 4.811 | 4.920 | 155,786 | +0.02(+0.41%) |
Aug 05, 2022 | 4.810 | 4.900 | 4.683 | 4.900 | 108,562 | -0.06(-1.21%) |
Aug 04, 2022 | 4.820 | 5.040 | 4.670 | 4.960 | 153,625 | +0.31(+6.67%) |
Aug 03, 2022 | 4.830 | 4.860 | 4.610 | 4.650 | 136,160 | -0.15(-3.12%) |
Aug 02, 2022 | 5.020 | 5.090 | 4.760 | 4.800 | 111,776 | -0.23(-4.57%) |