Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.150 | 4.290 | 4.100 | 4.100 | 118,980 | -0.09(-2.15%) |
Oct 28, 2022 | 3.990 | 4.210 | 3.990 | 4.190 | 80,840 | +0.17(+4.23%) |
Oct 27, 2022 | 4.110 | 4.170 | 3.965 | 4.020 | 51,359 | -0.04(-0.99%) |
Oct 26, 2022 | 3.860 | 4.100 | 3.860 | 4.060 | 130,584 | +0.15(+3.84%) |
Oct 25, 2022 | 3.710 | 3.980 | 3.710 | 3.910 | 156,675 | +0.23(+6.25%) |
Oct 24, 2022 | 3.940 | 3.940 | 3.660 | 3.680 | 87,005 | -0.21(-5.40%) |
Oct 21, 2022 | 3.740 | 3.960 | 3.720 | 3.890 | 167,839 | +0.10(+2.64%) |
Oct 20, 2022 | 4.200 | 4.290 | 3.780 | 3.790 | 188,454 | -0.42(-9.98%) |
Oct 19, 2022 | 4.200 | 4.590 | 4.170 | 4.210 | 119,598 | -0.05(-1.17%) |
Oct 18, 2022 | 4.380 | 4.440 | 4.220 | 4.260 | 93,059 | -0.06(-1.39%) |
Oct 17, 2022 | 4.240 | 4.400 | 4.180 | 4.320 | 295,165 | +0.02(+0.47%) |
Oct 14, 2022 | 4.320 | 4.610 | 4.240 | 4.300 | 309,817 | -0.06(-1.38%) |
Oct 13, 2022 | 3.890 | 4.380 | 3.890 | 4.360 | 373,956 | +0.30(+7.39%) |
Oct 12, 2022 | 3.710 | 4.070 | 3.710 | 4.060 | 333,267 | +0.24(+6.28%) |
Oct 11, 2022 | 3.970 | 3.970 | 3.620 | 3.820 | 256,704 | -0.18(-4.50%) |
Oct 10, 2022 | 4.150 | 4.300 | 3.955 | 4.000 | 243,963 | -0.20(-4.76%) |
Oct 07, 2022 | 3.910 | 4.640 | 3.860 | 4.200 | 882,205 | +0.07(+1.69%) |
Oct 06, 2022 | 3.830 | 4.140 | 3.740 | 4.130 | 573,401 | +0.41(+11.02%) |
Oct 05, 2022 | 3.460 | 3.750 | 3.450 | 3.720 | 207,896 | +0.22(+6.29%) |
Oct 04, 2022 | 3.410 | 3.530 | 3.390 | 3.500 | 220,182 | +0.17(+5.11%) |
Oct 03, 2022 | 3.530 | 3.550 | 3.320 | 3.330 | 163,405 | -0.20(-5.67%) |
Sep 30, 2022 | 3.260 | 3.540 | 3.260 | 3.530 | 298,707 | +0.28(+8.62%) |
Sep 29, 2022 | 3.340 | 3.340 | 3.200 | 3.250 | 192,477 | -0.18(-5.25%) |
Sep 28, 2022 | 3.180 | 3.460 | 3.150 | 3.430 | 361,386 | +0.29(+9.24%) |
Sep 27, 2022 | 3.090 | 3.196 | 3.035 | 3.140 | 168,594 | +0.06(+1.95%) |
Sep 26, 2022 | 3.060 | 3.090 | 2.940 | 3.080 | 233,982 | +0.06(+1.99%) |
Sep 23, 2022 | 3.040 | 3.090 | 2.950 | 3.020 | 176,501 | -0.09(-2.89%) |
Sep 22, 2022 | 3.150 | 3.200 | 3.020 | 3.110 | 237,615 | -0.12(-3.72%) |
Sep 21, 2022 | 3.280 | 3.360 | 3.190 | 3.230 | 242,197 | -0.06(-1.82%) |
Sep 20, 2022 | 3.360 | 3.490 | 3.270 | 3.290 | 253,015 | -0.10(-2.95%) |
Sep 19, 2022 | 3.410 | 3.500 | 3.340 | 3.390 | 218,919 | -0.16(-4.51%) |
Sep 16, 2022 | 3.540 | 3.600 | 3.330 | 3.550 | 1,733,260 | -0.09(-2.47%) |
Sep 15, 2022 | 3.460 | 3.670 | 3.415 | 3.640 | 654,437 | +0.17(+4.90%) |
Sep 14, 2022 | 3.420 | 3.545 | 3.360 | 3.470 | 221,195 | +0.03(+0.87%) |
Sep 13, 2022 | 3.570 | 3.600 | 3.420 | 3.440 | 282,473 | -0.18(-4.97%) |
Sep 12, 2022 | 3.720 | 3.720 | 3.500 | 3.620 | 673,778 | -0.07(-1.90%) |
Sep 09, 2022 | 3.900 | 3.900 | 3.680 | 3.690 | 340,166 | -0.17(-4.40%) |
Sep 08, 2022 | 3.600 | 3.870 | 3.552 | 3.860 | 156,314 | +0.11(+2.93%) |
Sep 07, 2022 | 3.370 | 3.750 | 3.370 | 3.750 | 206,500 | +0.36(+10.62%) |
Sep 06, 2022 | 3.470 | 3.490 | 3.270 | 3.390 | 267,887 | -0.10(-2.87%) |
Sep 02, 2022 | 3.530 | 3.630 | 3.450 | 3.490 | 206,811 | -0.04(-1.13%) |
Sep 01, 2022 | 3.330 | 3.530 | 3.160 | 3.530 | 380,202 | +0.22(+6.65%) |
Aug 31, 2022 | 3.190 | 3.380 | 3.190 | 3.310 | 421,681 | +0.18(+5.75%) |
Aug 30, 2022 | 3.350 | 3.395 | 3.130 | 3.130 | 358,198 | -0.18(-5.44%) |
Aug 29, 2022 | 3.460 | 3.470 | 3.210 | 3.310 | 694,547 | -0.17(-4.89%) |
Aug 26, 2022 | 3.580 | 3.690 | 3.450 | 3.480 | 302,477 | -0.07(-1.97%) |
Aug 25, 2022 | 3.490 | 3.630 | 3.400 | 3.550 | 372,973 | +0.10(+2.90%) |
Aug 24, 2022 | 3.610 | 3.850 | 3.450 | 3.450 | 525,151 | -0.19(-5.22%) |
Aug 23, 2022 | 3.730 | 3.780 | 3.610 | 3.640 | 245,863 | -0.01(-0.27%) |
Aug 22, 2022 | 4.100 | 4.160 | 3.630 | 3.650 | 546,008 | -0.47(-11.41%) |
Aug 19, 2022 | 4.180 | 4.250 | 4.100 | 4.120 | 262,186 | -0.07(-1.67%) |
Aug 18, 2022 | 4.100 | 4.375 | 4.100 | 4.190 | 381,423 | +0.02(+0.48%) |
Aug 17, 2022 | 4.310 | 4.411 | 4.150 | 4.170 | 544,073 | -0.17(-3.92%) |
Aug 16, 2022 | 4.340 | 4.490 | 4.253 | 4.340 | 559,709 | +0.04(+0.93%) |
Aug 15, 2022 | 4.320 | 4.470 | 4.170 | 4.300 | 631,170 | -0.10(-2.27%) |
Aug 12, 2022 | 4.040 | 4.550 | 3.910 | 4.400 | 1,084,956 | +0.29(+7.06%) |
Aug 11, 2022 | 3.940 | 4.320 | 3.900 | 4.110 | 1,512,408 | +0.38(+10.19%) |
Aug 10, 2022 | 3.720 | 3.950 | 3.590 | 3.730 | 1,046,884 | +0.09(+2.47%) |
Aug 09, 2022 | 3.740 | 3.850 | 3.600 | 3.640 | 1,235,935 | -0.06(-1.62%) |
Aug 08, 2022 | 4.130 | 4.170 | 3.660 | 3.700 | 1,936,158 | -0.41(-9.98%) |
Aug 05, 2022 | 4.160 | 4.490 | 3.850 | 4.110 | 2,912,900 | -0.31(-7.01%) |
Aug 04, 2022 | 3.960 | 4.500 | 3.820 | 4.420 | 7,863,527 | -0.09(-2.00%) |
Aug 03, 2022 | 3.680 | 5.530 | 3.430 | 4.510 | 58,351,432 | +2.08(+85.60%) |
Aug 02, 2022 | 2.570 | 2.570 | 2.410 | 2.430 | 79,539 | -0.11(-4.33%) |