Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.630 | 3.810 | 3.625 | 3.800 | 3,001,434 | +0.13(+3.54%) |
Oct 28, 2022 | 3.590 | 3.710 | 3.515 | 3.670 | 2,529,040 | +0.12(+3.38%) |
Oct 27, 2022 | 3.780 | 3.780 | 3.470 | 3.550 | 6,710,120 | -0.19(-5.08%) |
Oct 26, 2022 | 3.820 | 3.895 | 3.640 | 3.740 | 2,490,213 | -0.12(-3.11%) |
Oct 25, 2022 | 3.660 | 3.935 | 3.660 | 3.860 | 2,818,738 | +0.21(+5.75%) |
Oct 24, 2022 | 3.710 | 3.710 | 3.390 | 3.650 | 2,455,505 | -0.04(-1.08%) |
Oct 21, 2022 | 3.610 | 3.750 | 3.395 | 3.690 | 3,486,536 | +0.07(+1.93%) |
Oct 20, 2022 | 3.680 | 3.895 | 3.535 | 3.620 | 3,835,038 | -0.02(-0.55%) |
Oct 19, 2022 | 3.780 | 3.790 | 3.553 | 3.640 | 1,724,899 | -0.19(-4.96%) |
Oct 18, 2022 | 3.960 | 4.070 | 3.770 | 3.830 | 1,332,802 | +0.00(+0.00%) |
Oct 17, 2022 | 3.770 | 4.035 | 3.720 | 3.830 | 1,893,854 | +0.12(+3.23%) |
Oct 14, 2022 | 3.860 | 3.890 | 3.660 | 3.710 | 1,387,277 | -0.12(-3.13%) |
Oct 13, 2022 | 3.680 | 3.910 | 3.590 | 3.830 | 1,722,375 | +0.04(+1.06%) |
Oct 12, 2022 | 4.070 | 4.070 | 3.770 | 3.790 | 2,528,755 | -0.16(-4.05%) |
Oct 11, 2022 | 4.040 | 4.100 | 3.905 | 3.950 | 2,209,567 | -0.12(-2.95%) |
Oct 10, 2022 | 3.980 | 4.100 | 3.890 | 4.070 | 1,561,008 | +0.09(+2.26%) |
Oct 07, 2022 | 4.150 | 4.190 | 3.940 | 3.980 | 1,520,855 | -0.24(-5.69%) |
Oct 06, 2022 | 4.270 | 4.415 | 4.190 | 4.220 | 841,593 | -0.10(-2.31%) |
Oct 05, 2022 | 4.280 | 4.375 | 4.110 | 4.320 | 1,151,261 | -0.03(-0.69%) |
Oct 04, 2022 | 4.280 | 4.380 | 4.195 | 4.350 | 1,786,026 | +0.23(+5.58%) |
Oct 03, 2022 | 4.080 | 4.125 | 3.910 | 4.120 | 2,156,648 | +0.12(+3.00%) |
Sep 30, 2022 | 4.190 | 4.250 | 3.970 | 4.000 | 2,319,074 | -0.14(-3.38%) |
Sep 29, 2022 | 4.220 | 4.220 | 3.960 | 4.140 | 2,098,997 | -0.13(-3.04%) |
Sep 28, 2022 | 3.940 | 4.320 | 3.960 | 4.270 | 4,718,156 | +0.36(+9.21%) |
Sep 27, 2022 | 4.390 | 4.470 | 3.855 | 3.910 | 7,096,708 | -0.41(-9.49%) |
Sep 26, 2022 | 4.390 | 4.585 | 4.280 | 4.320 | 1,479,493 | -0.06(-1.48%) |
Sep 23, 2022 | 4.260 | 4.390 | 4.225 | 4.385 | 2,247,302 | +0.04(+1.04%) |
Sep 22, 2022 | 4.450 | 4.580 | 4.270 | 4.340 | 1,699,870 | -0.20(-4.41%) |
Sep 21, 2022 | 4.680 | 4.720 | 4.500 | 4.540 | 1,870,256 | -0.12(-2.58%) |
Sep 20, 2022 | 4.890 | 4.915 | 4.580 | 4.660 | 2,345,198 | -0.31(-6.24%) |
Sep 19, 2022 | 4.810 | 4.980 | 4.745 | 4.970 | 1,905,422 | +0.07(+1.43%) |
Sep 16, 2022 | 4.990 | 4.995 | 4.810 | 4.900 | 4,837,695 | -0.20(-3.92%) |
Sep 15, 2022 | 5.030 | 5.320 | 4.920 | 5.100 | 2,334,418 | +0.02(+0.39%) |
Sep 14, 2022 | 5.410 | 5.410 | 5.010 | 5.080 | 2,395,108 | -0.35(-6.45%) |
Sep 13, 2022 | 5.510 | 5.650 | 5.355 | 5.430 | 1,759,749 | -0.34(-5.89%) |
Sep 12, 2022 | 5.910 | 6.020 | 5.740 | 5.770 | 4,154,298 | -0.11(-1.87%) |
Sep 09, 2022 | 5.880 | 6.060 | 5.850 | 5.880 | 1,710,953 | +0.08(+1.38%) |
Sep 08, 2022 | 5.740 | 5.865 | 5.630 | 5.800 | 1,019,372 | -0.06(-1.02%) |
Sep 07, 2022 | 5.690 | 5.880 | 5.670 | 5.860 | 1,159,263 | +0.15(+2.63%) |
Sep 06, 2022 | 5.770 | 5.770 | 5.600 | 5.710 | 1,282,876 | -0.02(-0.35%) |
Sep 02, 2022 | 5.780 | 5.940 | 5.570 | 5.730 | 927,538 | +0.03(+0.53%) |
Sep 01, 2022 | 5.800 | 5.970 | 5.465 | 5.700 | 1,063,218 | -0.22(-3.72%) |
Aug 31, 2022 | 6.030 | 6.105 | 5.860 | 5.920 | 1,276,857 | -0.03(-0.50%) |
Aug 30, 2022 | 5.910 | 6.020 | 5.815 | 5.950 | 962,362 | +0.10(+1.71%) |
Aug 29, 2022 | 5.840 | 6.080 | 5.820 | 5.850 | 1,212,602 | -0.05(-0.85%) |
Aug 26, 2022 | 6.320 | 6.320 | 5.860 | 5.900 | 1,080,355 | -0.42(-6.65%) |
Aug 25, 2022 | 6.330 | 6.375 | 6.170 | 6.320 | 609,194 | +0.08(+1.28%) |
Aug 24, 2022 | 6.270 | 6.465 | 6.220 | 6.240 | 575,153 | +0.02(+0.32%) |
Aug 23, 2022 | 6.360 | 6.460 | 6.165 | 6.220 | 907,056 | -0.13(-2.05%) |
Aug 22, 2022 | 6.440 | 6.550 | 6.260 | 6.350 | 1,084,874 | -0.23(-3.50%) |
Aug 19, 2022 | 6.910 | 6.950 | 6.475 | 6.580 | 1,896,258 | -0.49(-6.93%) |
Aug 18, 2022 | 7.010 | 7.190 | 6.800 | 7.070 | 907,081 | +0.02(+0.28%) |
Aug 17, 2022 | 7.370 | 7.370 | 7.000 | 7.050 | 1,200,192 | -0.31(-4.21%) |
Aug 16, 2022 | 7.360 | 7.490 | 7.170 | 7.360 | 953,968 | -0.02(-0.27%) |
Aug 15, 2022 | 7.400 | 7.610 | 7.287 | 7.380 | 1,044,286 | -0.03(-0.40%) |
Aug 12, 2022 | 7.420 | 7.520 | 7.290 | 7.410 | 981,769 | +0.12(+1.65%) |
Aug 11, 2022 | 7.440 | 7.740 | 7.260 | 7.290 | 1,115,754 | -0.03(-0.41%) |
Aug 10, 2022 | 7.242 | 7.375 | 7.090 | 7.320 | 1,302,771 | +0.38(+5.48%) |
Aug 09, 2022 | 7.090 | 7.160 | 6.670 | 6.940 | 1,698,749 | -0.27(-3.74%) |
Aug 08, 2022 | 6.770 | 7.255 | 6.770 | 7.210 | 1,761,293 | +0.48(+7.13%) |
Aug 05, 2022 | 6.600 | 6.965 | 6.490 | 6.730 | 1,538,223 | -0.10(-1.46%) |
Aug 04, 2022 | 6.810 | 7.340 | 6.690 | 6.830 | 1,589,659 | +0.02(+0.29%) |
Aug 03, 2022 | 6.470 | 6.900 | 6.380 | 6.810 | 1,600,612 | +0.39(+6.07%) |
Aug 02, 2022 | 5.630 | 6.420 | 5.562 | 6.420 | 2,379,403 | +0.70(+12.24%) |