Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.960 | 4.140 | 3.810 | 4.060 | 98,940 | +0.13(+3.31%) |
Oct 28, 2022 | 3.940 | 4.120 | 3.900 | 3.930 | 56,127 | -0.10(-2.48%) |
Oct 27, 2022 | 4.410 | 4.410 | 3.901 | 4.030 | 83,227 | -0.33(-7.57%) |
Oct 26, 2022 | 4.620 | 4.620 | 4.330 | 4.360 | 29,477 | -0.27(-5.83%) |
Oct 25, 2022 | 4.390 | 4.700 | 4.390 | 4.630 | 105,760 | +0.17(+3.81%) |
Oct 24, 2022 | 4.500 | 4.540 | 4.277 | 4.460 | 31,927 | -0.10(-2.19%) |
Oct 21, 2022 | 4.330 | 4.580 | 4.160 | 4.560 | 99,899 | +0.21(+4.83%) |
Oct 20, 2022 | 3.855 | 4.500 | 3.855 | 4.350 | 78,750 | +0.49(+12.69%) |
Oct 19, 2022 | 3.950 | 4.150 | 3.840 | 3.860 | 84,965 | -0.12(-3.02%) |
Oct 18, 2022 | 4.210 | 4.330 | 3.950 | 3.980 | 81,067 | -0.16(-3.86%) |
Oct 17, 2022 | 3.880 | 4.190 | 3.880 | 4.140 | 67,650 | +0.31(+8.09%) |
Oct 14, 2022 | 3.820 | 3.940 | 3.760 | 3.830 | 52,004 | +0.00(+0.00%) |
Oct 13, 2022 | 3.690 | 3.900 | 3.490 | 3.830 | 35,878 | +0.01(+0.26%) |
Oct 12, 2022 | 3.810 | 3.990 | 3.770 | 3.820 | 20,424 | -0.03(-0.78%) |
Oct 11, 2022 | 3.550 | 4.170 | 3.460 | 3.850 | 209,512 | +0.45(+13.24%) |
Oct 10, 2022 | 3.530 | 3.577 | 3.400 | 3.400 | 13,555 | -0.12(-3.41%) |
Oct 07, 2022 | 3.530 | 3.750 | 3.395 | 3.520 | 139,175 | -0.05(-1.40%) |
Oct 06, 2022 | 3.300 | 3.700 | 3.090 | 3.570 | 237,611 | +0.27(+8.18%) |
Oct 05, 2022 | 3.130 | 3.380 | 3.070 | 3.300 | 45,439 | +0.14(+4.43%) |
Oct 04, 2022 | 2.980 | 3.240 | 2.941 | 3.160 | 46,285 | +0.31(+10.88%) |
Oct 03, 2022 | 2.790 | 2.980 | 2.760 | 2.850 | 85,582 | +0.06(+2.15%) |
Sep 30, 2022 | 2.780 | 2.980 | 2.760 | 2.790 | 104,675 | +0.03(+1.09%) |
Sep 29, 2022 | 2.750 | 2.950 | 2.740 | 2.760 | 30,564 | -0.01(-0.36%) |
Sep 28, 2022 | 2.870 | 3.000 | 2.760 | 2.770 | 58,765 | -0.07(-2.46%) |
Sep 27, 2022 | 2.870 | 2.870 | 2.800 | 2.840 | 27,422 | +0.06(+2.16%) |
Sep 26, 2022 | 2.870 | 2.945 | 2.745 | 2.780 | 47,843 | -0.13(-4.47%) |
Sep 23, 2022 | 3.030 | 3.075 | 2.800 | 2.910 | 105,207 | -0.13(-4.28%) |
Sep 22, 2022 | 3.040 | 3.100 | 2.970 | 3.040 | 64,938 | +0.00(+0.00%) |
Sep 21, 2022 | 3.060 | 3.090 | 2.970 | 3.040 | 73,061 | +0.01(+0.33%) |
Sep 20, 2022 | 3.000 | 3.090 | 2.960 | 3.030 | 72,572 | +0.03(+1.00%) |
Sep 19, 2022 | 3.070 | 3.119 | 2.980 | 3.000 | 68,993 | -0.10(-3.23%) |
Sep 16, 2022 | 3.090 | 3.160 | 3.000 | 3.100 | 93,245 | -0.02(-0.64%) |
Sep 15, 2022 | 3.080 | 3.200 | 3.010 | 3.120 | 106,337 | +0.02(+0.65%) |
Sep 14, 2022 | 3.130 | 3.155 | 2.910 | 3.100 | 178,417 | +0.04(+1.31%) |
Sep 13, 2022 | 3.150 | 3.220 | 2.945 | 3.060 | 146,705 | -0.14(-4.38%) |
Sep 12, 2022 | 3.450 | 3.500 | 3.190 | 3.200 | 250,215 | -0.07(-2.14%) |
Sep 09, 2022 | 3.610 | 3.761 | 3.200 | 3.270 | 369,576 | -0.31(-8.66%) |
Sep 08, 2022 | 3.770 | 3.850 | 3.550 | 3.580 | 144,831 | -0.13(-3.50%) |
Sep 07, 2022 | 3.620 | 3.740 | 3.530 | 3.710 | 29,073 | +0.10(+2.77%) |
Sep 06, 2022 | 3.710 | 3.840 | 3.600 | 3.610 | 37,164 | -0.10(-2.70%) |
Sep 02, 2022 | 3.680 | 3.870 | 3.600 | 3.710 | 14,356 | -0.01(-0.27%) |
Sep 01, 2022 | 3.780 | 3.840 | 3.700 | 3.720 | 23,879 | -0.05(-1.33%) |
Aug 31, 2022 | 3.700 | 3.862 | 3.700 | 3.770 | 35,254 | +0.09(+2.45%) |
Aug 30, 2022 | 3.700 | 3.890 | 3.640 | 3.680 | 68,434 | +0.02(+0.55%) |
Aug 29, 2022 | 3.540 | 3.790 | 3.510 | 3.660 | 130,974 | +0.04(+1.10%) |
Aug 26, 2022 | 3.750 | 3.947 | 3.510 | 3.620 | 151,546 | -0.16(-4.23%) |
Aug 25, 2022 | 3.700 | 3.927 | 3.630 | 3.780 | 152,289 | +0.12(+3.28%) |
Aug 24, 2022 | 3.780 | 4.000 | 3.600 | 3.660 | 122,003 | -0.08(-2.14%) |
Aug 23, 2022 | 3.650 | 4.020 | 3.650 | 3.740 | 159,401 | +0.03(+0.81%) |
Aug 22, 2022 | 3.930 | 4.051 | 3.665 | 3.710 | 155,508 | -0.51(-12.09%) |
Aug 19, 2022 | 4.450 | 4.721 | 3.920 | 4.220 | 234,642 | -0.23(-5.17%) |
Aug 18, 2022 | 4.590 | 4.791 | 4.310 | 4.450 | 116,232 | -0.19(-4.09%) |
Aug 17, 2022 | 5.010 | 5.050 | 4.360 | 4.640 | 371,921 | -0.57(-10.94%) |
Aug 16, 2022 | 5.250 | 5.310 | 4.890 | 5.210 | 235,517 | -1.07(-17.04%) |
Aug 15, 2022 | 6.300 | 6.400 | 6.030 | 6.280 | 58,224 | -0.04(-0.63%) |
Aug 12, 2022 | 5.680 | 6.330 | 5.530 | 6.320 | 44,586 | +0.61(+10.68%) |
Aug 11, 2022 | 5.920 | 6.160 | 5.690 | 5.710 | 20,059 | -0.21(-3.55%) |
Aug 10, 2022 | 5.950 | 6.080 | 5.780 | 5.920 | 38,748 | +0.14(+2.42%) |
Aug 09, 2022 | 6.290 | 6.340 | 5.720 | 5.780 | 37,192 | -0.50(-7.96%) |
Aug 08, 2022 | 6.430 | 6.580 | 6.128 | 6.280 | 17,457 | +0.10(+1.62%) |
Aug 05, 2022 | 5.980 | 6.340 | 5.980 | 6.180 | 21,900 | -0.02(-0.32%) |
Aug 04, 2022 | 6.410 | 6.680 | 6.140 | 6.200 | 37,581 | -0.19(-2.97%) |
Aug 03, 2022 | 6.910 | 7.025 | 6.260 | 6.390 | 50,786 | -0.48(-6.99%) |
Aug 02, 2022 | 6.740 | 7.120 | 6.660 | 6.870 | 29,152 | +0.02(+0.29%) |