Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.580 | 4.960 | 4.550 | 4.880 | 139,602 | +0.29(+6.32%) |
Oct 28, 2022 | 5.060 | 5.100 | 4.500 | 4.590 | 299,214 | -0.51(-10.00%) |
Oct 27, 2022 | 5.190 | 5.198 | 4.970 | 5.100 | 93,388 | +0.04(+0.79%) |
Oct 26, 2022 | 4.960 | 5.099 | 4.890 | 5.060 | 183,021 | +0.22(+4.55%) |
Oct 25, 2022 | 4.870 | 5.077 | 4.737 | 4.840 | 206,948 | +0.01(+0.21%) |
Oct 24, 2022 | 4.240 | 4.910 | 4.200 | 4.830 | 513,491 | +0.61(+14.45%) |
Oct 21, 2022 | 4.250 | 4.340 | 4.200 | 4.220 | 64,484 | -0.04(-0.94%) |
Oct 20, 2022 | 4.200 | 4.350 | 4.160 | 4.260 | 59,945 | +0.04(+0.95%) |
Oct 19, 2022 | 4.180 | 4.290 | 4.120 | 4.220 | 70,784 | +0.00(+0.00%) |
Oct 18, 2022 | 3.890 | 4.250 | 3.890 | 4.220 | 208,504 | +0.34(+8.76%) |
Oct 17, 2022 | 3.800 | 4.030 | 3.800 | 3.880 | 131,354 | +0.06(+1.57%) |
Oct 14, 2022 | 3.810 | 4.000 | 3.750 | 3.820 | 205,998 | -0.18(-4.50%) |
Oct 13, 2022 | 3.980 | 4.150 | 3.880 | 4.000 | 52,697 | +0.00(+0.00%) |
Oct 12, 2022 | 4.030 | 4.090 | 3.890 | 4.000 | 105,876 | -0.05(-1.23%) |
Oct 11, 2022 | 4.200 | 4.200 | 3.910 | 4.050 | 59,075 | -0.06(-1.46%) |
Oct 10, 2022 | 4.280 | 4.300 | 4.070 | 4.110 | 117,402 | -0.10(-2.38%) |
Oct 07, 2022 | 4.130 | 4.250 | 4.080 | 4.210 | 260,802 | +0.14(+3.44%) |
Oct 06, 2022 | 4.050 | 4.070 | 3.862 | 4.070 | 34,315 | +0.10(+2.52%) |
Oct 05, 2022 | 4.000 | 4.110 | 3.800 | 3.970 | 209,134 | -0.09(-2.22%) |
Oct 04, 2022 | 4.190 | 4.190 | 3.965 | 4.060 | 231,746 | -0.02(-0.49%) |
Oct 03, 2022 | 3.760 | 4.200 | 3.760 | 4.080 | 112,187 | +0.23(+5.97%) |
Sep 30, 2022 | 3.750 | 3.968 | 3.750 | 3.850 | 29,152 | +0.11(+2.94%) |
Sep 29, 2022 | 3.970 | 3.990 | 3.691 | 3.740 | 104,225 | -0.26(-6.50%) |
Sep 28, 2022 | 3.790 | 4.001 | 3.630 | 4.000 | 105,105 | +0.18(+4.71%) |
Sep 27, 2022 | 3.880 | 3.894 | 3.720 | 3.820 | 54,201 | +0.05(+1.33%) |
Sep 26, 2022 | 3.750 | 3.940 | 3.644 | 3.770 | 148,070 | +0.08(+2.17%) |
Sep 23, 2022 | 3.910 | 4.025 | 3.610 | 3.690 | 180,471 | -0.50(-11.93%) |
Sep 22, 2022 | 4.290 | 4.341 | 4.030 | 4.190 | 83,293 | -0.08(-1.87%) |
Sep 21, 2022 | 4.300 | 4.350 | 4.040 | 4.270 | 67,622 | +0.00(+0.00%) |
Sep 20, 2022 | 4.450 | 4.450 | 4.120 | 4.270 | 198,601 | +0.02(+0.47%) |
Sep 19, 2022 | 4.060 | 4.270 | 4.050 | 4.250 | 182,774 | +0.20(+4.94%) |
Sep 16, 2022 | 4.050 | 4.200 | 3.880 | 4.050 | 113,547 | +0.03(+0.75%) |
Sep 15, 2022 | 4.110 | 4.180 | 3.860 | 4.020 | 155,714 | -0.01(-0.25%) |
Sep 14, 2022 | 3.990 | 4.130 | 3.900 | 4.030 | 203,566 | +0.16(+4.13%) |
Sep 13, 2022 | 3.790 | 4.000 | 3.660 | 3.870 | 295,044 | +0.12(+3.20%) |
Sep 12, 2022 | 3.670 | 3.770 | 3.550 | 3.750 | 98,734 | +0.09(+2.46%) |
Sep 09, 2022 | 3.400 | 3.738 | 3.400 | 3.660 | 188,166 | +0.20(+5.78%) |
Sep 08, 2022 | 3.240 | 3.590 | 3.240 | 3.460 | 257,386 | +0.32(+10.19%) |
Sep 07, 2022 | 3.260 | 3.309 | 3.030 | 3.140 | 73,736 | -0.18(-5.42%) |
Sep 06, 2022 | 3.230 | 3.320 | 3.225 | 3.320 | 33,223 | +0.12(+3.75%) |
Sep 02, 2022 | 3.170 | 3.200 | 3.010 | 3.200 | 56,012 | +0.05(+1.59%) |
Sep 01, 2022 | 3.230 | 3.230 | 3.060 | 3.150 | 38,920 | -0.03(-0.94%) |
Aug 31, 2022 | 3.180 | 3.295 | 3.010 | 3.180 | 129,412 | +0.00(+0.00%) |
Aug 30, 2022 | 3.330 | 3.360 | 3.180 | 3.180 | 27,644 | -0.18(-5.36%) |
Aug 29, 2022 | 3.300 | 3.390 | 3.210 | 3.360 | 128,295 | +0.13(+4.02%) |
Aug 26, 2022 | 3.350 | 3.350 | 3.150 | 3.230 | 53,390 | -0.12(-3.58%) |
Aug 25, 2022 | 3.320 | 3.381 | 3.230 | 3.350 | 35,954 | +0.05(+1.52%) |
Aug 24, 2022 | 3.110 | 3.300 | 3.110 | 3.300 | 39,382 | +0.17(+5.43%) |
Aug 23, 2022 | 3.220 | 3.300 | 3.100 | 3.130 | 82,685 | -0.07(-2.19%) |
Aug 22, 2022 | 3.060 | 3.250 | 3.010 | 3.200 | 45,122 | +0.05(+1.59%) |
Aug 19, 2022 | 3.160 | 3.250 | 3.077 | 3.150 | 18,821 | -0.10(-3.08%) |
Aug 18, 2022 | 3.140 | 3.300 | 3.120 | 3.250 | 81,413 | +0.09(+2.85%) |
Aug 17, 2022 | 3.100 | 3.240 | 3.102 | 3.160 | 28,305 | -0.14(-4.24%) |
Aug 16, 2022 | 3.165 | 3.320 | 3.165 | 3.300 | 76,556 | +0.06(+1.85%) |
Aug 15, 2022 | 3.190 | 3.240 | 3.010 | 3.240 | 129,181 | +0.02(+0.62%) |
Aug 12, 2022 | 3.270 | 3.300 | 3.200 | 3.220 | 53,648 | -0.05(-1.53%) |
Aug 11, 2022 | 3.200 | 3.300 | 3.200 | 3.270 | 39,363 | +0.09(+2.83%) |
Aug 10, 2022 | 3.150 | 3.270 | 3.100 | 3.180 | 121,907 | +0.07(+2.25%) |
Aug 09, 2022 | 3.220 | 3.240 | 3.021 | 3.110 | 143,341 | -0.15(-4.60%) |
Aug 08, 2022 | 3.300 | 3.438 | 3.050 | 3.260 | 1,695,586 | +0.16(+5.16%) |
Aug 05, 2022 | 3.060 | 3.100 | 3.000 | 3.100 | 71,700 | +0.09(+2.99%) |
Aug 04, 2022 | 2.950 | 3.090 | 2.950 | 3.010 | 134,471 | +0.09(+3.08%) |
Aug 03, 2022 | 2.910 | 3.020 | 2.885 | 2.920 | 38,612 | -0.04(-1.35%) |
Aug 02, 2022 | 2.990 | 3.020 | 2.860 | 2.960 | 39,610 | +0.01(+0.34%) |