Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.170 | 4.240 | 4.080 | 4.100 | 583,262 | -0.06(-1.44%) |
Oct 28, 2022 | 4.070 | 4.220 | 3.950 | 4.160 | 521,471 | +0.13(+3.23%) |
Oct 27, 2022 | 4.300 | 4.345 | 4.030 | 4.030 | 746,601 | -0.12(-2.89%) |
Oct 26, 2022 | 4.000 | 4.500 | 3.982 | 4.150 | 920,098 | +0.06(+1.47%) |
Oct 25, 2022 | 4.050 | 4.200 | 3.740 | 4.090 | 1,423,872 | +0.05(+1.24%) |
Oct 24, 2022 | 4.000 | 4.130 | 3.851 | 4.040 | 765,272 | -0.06(-1.46%) |
Oct 21, 2022 | 3.770 | 4.140 | 3.635 | 4.100 | 1,357,079 | +0.35(+9.33%) |
Oct 20, 2022 | 3.550 | 3.900 | 3.535 | 3.750 | 1,820,936 | +0.20(+5.63%) |
Oct 19, 2022 | 4.020 | 4.190 | 3.440 | 3.550 | 2,078,508 | -0.49(-12.13%) |
Oct 18, 2022 | 3.770 | 4.155 | 3.760 | 4.040 | 2,323,164 | +0.28(+7.45%) |
Oct 17, 2022 | 3.330 | 3.780 | 3.280 | 3.760 | 1,814,897 | +0.49(+14.98%) |
Oct 14, 2022 | 3.200 | 3.310 | 3.145 | 3.270 | 997,779 | +0.09(+2.83%) |
Oct 13, 2022 | 2.950 | 3.200 | 2.910 | 3.180 | 946,674 | +0.15(+4.95%) |
Oct 12, 2022 | 2.920 | 3.040 | 2.860 | 3.030 | 423,006 | +0.09(+3.06%) |
Oct 11, 2022 | 2.800 | 3.000 | 2.751 | 2.940 | 537,757 | +0.11(+3.89%) |
Oct 10, 2022 | 2.880 | 2.900 | 2.810 | 2.830 | 345,996 | -0.04(-1.39%) |
Oct 07, 2022 | 2.970 | 2.970 | 2.810 | 2.870 | 649,027 | -0.08(-2.71%) |
Oct 06, 2022 | 2.900 | 2.990 | 2.876 | 2.950 | 376,035 | +0.05(+1.72%) |
Oct 05, 2022 | 2.730 | 2.970 | 2.710 | 2.900 | 592,834 | +0.13(+4.69%) |
Oct 04, 2022 | 2.790 | 2.870 | 2.750 | 2.770 | 464,558 | +0.05(+1.84%) |
Oct 03, 2022 | 2.760 | 2.820 | 2.680 | 2.720 | 299,285 | +0.00(+0.00%) |
Sep 30, 2022 | 2.730 | 2.855 | 2.680 | 2.720 | 482,473 | -0.03(-1.09%) |
Sep 29, 2022 | 2.700 | 2.750 | 2.620 | 2.750 | 527,903 | +0.04(+1.48%) |
Sep 28, 2022 | 2.590 | 2.740 | 2.590 | 2.710 | 551,008 | +0.11(+4.23%) |
Sep 27, 2022 | 2.580 | 2.675 | 2.540 | 2.600 | 315,804 | +0.05(+1.96%) |
Sep 26, 2022 | 2.650 | 2.740 | 2.534 | 2.550 | 454,819 | -0.11(-4.14%) |
Sep 23, 2022 | 2.820 | 2.860 | 2.620 | 2.660 | 686,491 | -0.19(-6.67%) |
Sep 22, 2022 | 2.900 | 2.905 | 2.800 | 2.850 | 468,217 | -0.06(-2.06%) |
Sep 21, 2022 | 3.090 | 3.090 | 2.880 | 2.910 | 509,386 | -0.16(-5.21%) |
Sep 20, 2022 | 3.050 | 3.090 | 3.010 | 3.070 | 367,726 | -0.02(-0.65%) |
Sep 19, 2022 | 3.160 | 3.185 | 3.025 | 3.090 | 803,193 | -0.14(-4.33%) |
Sep 16, 2022 | 3.330 | 3.330 | 3.150 | 3.230 | 528,403 | -0.09(-2.71%) |
Sep 15, 2022 | 3.170 | 3.350 | 3.150 | 3.320 | 376,356 | +0.11(+3.43%) |
Sep 14, 2022 | 3.230 | 3.235 | 3.135 | 3.210 | 373,016 | -0.02(-0.62%) |
Sep 13, 2022 | 3.480 | 3.500 | 3.200 | 3.230 | 1,028,204 | -0.02(-0.62%) |
Sep 12, 2022 | 3.150 | 3.250 | 3.080 | 3.250 | 402,703 | +0.10(+3.17%) |
Sep 09, 2022 | 3.210 | 3.250 | 3.115 | 3.150 | 275,652 | -0.05(-1.56%) |
Sep 08, 2022 | 3.110 | 3.250 | 3.100 | 3.200 | 299,852 | +0.04(+1.27%) |
Sep 07, 2022 | 3.060 | 3.190 | 3.050 | 3.160 | 372,407 | +0.07(+2.27%) |
Sep 06, 2022 | 3.220 | 3.220 | 3.080 | 3.090 | 302,535 | -0.08(-2.52%) |
Sep 02, 2022 | 3.300 | 3.300 | 3.158 | 3.170 | 344,220 | -0.06(-1.86%) |
Sep 01, 2022 | 3.190 | 3.243 | 3.100 | 3.230 | 302,521 | +0.05(+1.57%) |
Aug 31, 2022 | 3.210 | 3.320 | 3.180 | 3.180 | 346,632 | -0.01(-0.31%) |
Aug 30, 2022 | 3.320 | 3.360 | 3.185 | 3.190 | 343,497 | -0.12(-3.63%) |
Aug 29, 2022 | 3.330 | 3.430 | 3.270 | 3.310 | 333,407 | -0.02(-0.60%) |
Aug 26, 2022 | 3.570 | 3.570 | 3.320 | 3.330 | 292,915 | -0.21(-5.93%) |
Aug 25, 2022 | 3.610 | 3.695 | 3.540 | 3.540 | 394,058 | -0.10(-2.75%) |
Aug 24, 2022 | 3.610 | 3.690 | 3.550 | 3.640 | 312,512 | +0.05(+1.39%) |
Aug 23, 2022 | 3.520 | 3.650 | 3.500 | 3.590 | 382,266 | +0.06(+1.70%) |
Aug 22, 2022 | 3.530 | 3.670 | 3.520 | 3.530 | 360,265 | -0.03(-0.84%) |
Aug 19, 2022 | 3.640 | 3.705 | 3.550 | 3.560 | 519,070 | -0.09(-2.47%) |
Aug 18, 2022 | 3.700 | 3.711 | 3.540 | 3.650 | 493,965 | -0.08(-2.14%) |
Aug 17, 2022 | 3.720 | 3.840 | 3.660 | 3.730 | 327,408 | -0.04(-1.06%) |
Aug 16, 2022 | 3.900 | 3.900 | 3.715 | 3.770 | 404,330 | -0.12(-3.08%) |
Aug 15, 2022 | 3.760 | 3.890 | 3.735 | 3.890 | 381,717 | +0.13(+3.46%) |
Aug 12, 2022 | 3.580 | 3.770 | 3.580 | 3.760 | 505,956 | +0.18(+5.03%) |
Aug 11, 2022 | 3.610 | 3.715 | 3.530 | 3.580 | 334,810 | -0.03(-0.83%) |
Aug 10, 2022 | 3.500 | 3.660 | 3.390 | 3.610 | 492,608 | +0.20(+5.87%) |
Aug 09, 2022 | 3.540 | 3.550 | 3.385 | 3.410 | 348,683 | -0.16(-4.48%) |
Aug 08, 2022 | 3.470 | 3.590 | 3.410 | 3.570 | 613,387 | +0.14(+4.08%) |
Aug 05, 2022 | 3.180 | 3.450 | 3.070 | 3.430 | 797,879 | +0.25(+7.86%) |
Aug 04, 2022 | 2.860 | 3.195 | 2.860 | 3.180 | 1,012,301 | +0.33(+11.58%) |
Aug 03, 2022 | 3.100 | 3.500 | 2.775 | 2.850 | 2,518,609 | -0.26(-8.36%) |
Aug 02, 2022 | 2.870 | 3.120 | 2.830 | 3.110 | 780,280 | +0.24(+8.36%) |