Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.640 | 4.640 | 4.580 | 4.590 | 305,001 | -0.09(-1.92%) |
Oct 28, 2022 | 4.640 | 4.690 | 4.640 | 4.680 | 251,950 | +0.08(+1.74%) |
Oct 27, 2022 | 4.650 | 4.670 | 4.590 | 4.600 | 152,342 | -0.04(-0.86%) |
Oct 26, 2022 | 4.580 | 4.650 | 4.580 | 4.640 | 177,756 | -0.04(-0.85%) |
Oct 25, 2022 | 4.630 | 4.690 | 4.620 | 4.680 | 305,801 | +0.03(+0.65%) |
Oct 24, 2022 | 4.600 | 4.660 | 4.580 | 4.650 | 702,991 | +0.06(+1.31%) |
Oct 21, 2022 | 4.555 | 4.600 | 4.500 | 4.590 | 180,644 | +0.14(+3.18%) |
Oct 20, 2022 | 4.530 | 4.540 | 4.420 | 4.449 | 312,453 | -0.09(-2.02%) |
Oct 19, 2022 | 4.490 | 4.570 | 4.490 | 4.540 | 184,659 | +0.17(+3.89%) |
Oct 18, 2022 | 4.345 | 4.370 | 4.300 | 4.370 | 469,716 | +0.16(+3.80%) |
Oct 17, 2022 | 4.160 | 4.240 | 4.160 | 4.210 | 1,036,347 | +0.20(+4.86%) |
Oct 14, 2022 | 4.050 | 4.060 | 4.010 | 4.015 | 239,039 | -0.06(-1.35%) |
Oct 13, 2022 | 3.920 | 4.090 | 3.910 | 4.070 | 563,132 | +0.12(+3.04%) |
Oct 12, 2022 | 3.960 | 3.990 | 3.950 | 3.950 | 165,237 | +0.03(+0.77%) |
Oct 11, 2022 | 3.940 | 4.030 | 3.900 | 3.920 | 831,831 | -0.03(-0.76%) |
Oct 10, 2022 | 3.985 | 3.990 | 3.915 | 3.950 | 520,543 | -0.03(-0.75%) |
Oct 07, 2022 | 4.040 | 4.040 | 3.980 | 3.980 | 739,534 | -0.07(-1.73%) |
Oct 06, 2022 | 4.115 | 4.115 | 4.040 | 4.050 | 178,168 | -0.17(-3.91%) |
Oct 05, 2022 | 4.210 | 4.238 | 4.170 | 4.215 | 293,068 | -0.04(-1.06%) |
Oct 04, 2022 | 4.215 | 4.320 | 4.210 | 4.260 | 744,210 | +0.16(+3.90%) |
Oct 03, 2022 | 4.030 | 4.130 | 4.022 | 4.100 | 487,255 | +0.07(+1.74%) |
Sep 30, 2022 | 4.030 | 4.100 | 4.030 | 4.030 | 239,703 | +0.07(+1.77%) |
Sep 29, 2022 | 3.940 | 3.990 | 3.900 | 3.960 | 739,554 | -0.10(-2.46%) |
Sep 28, 2022 | 4.020 | 4.090 | 4.000 | 4.060 | 561,627 | -0.03(-0.73%) |
Sep 27, 2022 | 4.140 | 4.182 | 4.050 | 4.090 | 681,761 | +0.04(+0.99%) |
Sep 26, 2022 | 4.100 | 4.130 | 4.020 | 4.050 | 310,050 | -0.13(-3.11%) |
Sep 23, 2022 | 4.160 | 4.190 | 4.130 | 4.180 | 187,973 | -0.12(-2.79%) |
Sep 22, 2022 | 4.330 | 4.330 | 4.270 | 4.300 | 686,826 | +0.02(+0.47%) |
Sep 21, 2022 | 4.320 | 4.360 | 4.280 | 4.280 | 149,020 | -0.01(-0.23%) |
Sep 20, 2022 | 4.304 | 4.340 | 4.230 | 4.290 | 241,951 | +0.08(+1.90%) |
Sep 19, 2022 | 4.120 | 4.230 | 4.120 | 4.210 | 272,096 | -0.07(-1.64%) |
Sep 16, 2022 | 4.250 | 4.280 | 4.240 | 4.280 | 139,564 | -0.01(-0.23%) |
Sep 15, 2022 | 4.290 | 4.350 | 4.280 | 4.290 | 564,672 | +0.09(+2.14%) |
Sep 14, 2022 | 4.240 | 4.240 | 4.190 | 4.200 | 145,734 | +0.03(+0.72%) |
Sep 13, 2022 | 4.240 | 4.270 | 4.170 | 4.170 | 227,855 | -0.11(-2.57%) |
Sep 12, 2022 | 4.240 | 4.310 | 4.240 | 4.280 | 696,472 | +0.20(+4.90%) |
Sep 09, 2022 | 4.110 | 4.110 | 4.050 | 4.080 | 314,920 | +0.08(+2.00%) |
Sep 08, 2022 | 3.950 | 4.030 | 3.950 | 4.000 | 564,986 | +0.02(+0.50%) |
Sep 07, 2022 | 3.930 | 4.000 | 3.930 | 3.980 | 572,502 | +0.05(+1.27%) |
Sep 06, 2022 | 3.962 | 3.962 | 3.913 | 3.930 | 680,864 | +0.00(+0.00%) |
Sep 02, 2022 | 3.990 | 4.030 | 3.920 | 3.930 | 213,935 | -0.05(-1.26%) |
Sep 01, 2022 | 3.955 | 3.980 | 3.920 | 3.980 | 631,485 | -0.05(-1.24%) |
Aug 31, 2022 | 4.060 | 4.080 | 4.030 | 4.030 | 232,406 | +0.02(+0.50%) |
Aug 30, 2022 | 4.050 | 4.060 | 3.990 | 4.010 | 435,668 | -0.01(-0.25%) |
Aug 29, 2022 | 4.020 | 4.040 | 4.010 | 4.020 | 766,574 | -0.05(-1.23%) |
Aug 26, 2022 | 4.180 | 4.210 | 4.070 | 4.070 | 241,703 | -0.09(-2.28%) |
Aug 25, 2022 | 4.140 | 4.190 | 4.140 | 4.165 | 356,707 | +0.04(+0.85%) |
Aug 24, 2022 | 4.130 | 4.160 | 4.107 | 4.130 | 262,819 | +0.02(+0.49%) |
Aug 23, 2022 | 4.130 | 4.160 | 4.110 | 4.110 | 238,499 | +0.02(+0.49%) |
Aug 22, 2022 | 4.100 | 4.140 | 4.080 | 4.090 | 325,880 | -0.18(-4.22%) |
Aug 19, 2022 | 4.260 | 4.280 | 4.240 | 4.270 | 120,539 | -0.02(-0.47%) |
Aug 18, 2022 | 4.340 | 4.340 | 4.280 | 4.290 | 626,129 | -0.07(-1.61%) |
Aug 17, 2022 | 4.350 | 4.400 | 4.330 | 4.360 | 136,377 | -0.10(-2.24%) |
Aug 16, 2022 | 4.390 | 4.500 | 4.390 | 4.460 | 140,582 | +0.07(+1.59%) |
Aug 15, 2022 | 4.380 | 4.390 | 4.340 | 4.390 | 756,700 | -0.07(-1.57%) |
Aug 12, 2022 | 4.490 | 4.490 | 4.450 | 4.460 | 148,907 | -0.04(-0.89%) |
Aug 11, 2022 | 4.540 | 4.550 | 4.490 | 4.500 | 386,054 | -0.01(-0.22%) |
Aug 10, 2022 | 4.540 | 4.555 | 4.511 | 4.510 | 147,389 | +0.04(+0.89%) |
Aug 09, 2022 | 4.456 | 4.490 | 4.440 | 4.470 | 221,044 | +0.03(+0.68%) |
Aug 08, 2022 | 4.450 | 4.480 | 4.430 | 4.440 | 468,615 | -0.03(-0.67%) |
Aug 05, 2022 | 4.430 | 4.470 | 4.420 | 4.470 | 352,646 | +0.05(+1.13%) |
Aug 04, 2022 | 4.380 | 4.440 | 4.380 | 4.420 | 91,236 | +0.03(+0.68%) |
Aug 03, 2022 | 4.390 | 4.410 | 4.360 | 4.390 | 128,837 | +0.04(+0.92%) |
Aug 02, 2022 | 4.370 | 4.390 | 4.350 | 4.350 | 266,856 | -0.06(-1.36%) |