Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.650 | 3.825 | 3.650 | 3.800 | 173,224 | +0.07(+1.88%) |
Oct 28, 2022 | 3.690 | 3.760 | 3.630 | 3.730 | 402,484 | +0.03(+0.81%) |
Oct 27, 2022 | 3.820 | 3.920 | 3.660 | 3.700 | 176,795 | -0.08(-2.12%) |
Oct 26, 2022 | 3.870 | 3.930 | 3.740 | 3.780 | 282,407 | -0.07(-1.82%) |
Oct 25, 2022 | 3.630 | 3.870 | 3.630 | 3.850 | 334,577 | +0.24(+6.65%) |
Oct 24, 2022 | 3.510 | 3.630 | 3.400 | 3.610 | 365,241 | +0.14(+4.03%) |
Oct 21, 2022 | 3.350 | 3.520 | 3.320 | 3.470 | 270,040 | +0.09(+2.66%) |
Oct 20, 2022 | 3.450 | 3.550 | 3.340 | 3.380 | 198,985 | -0.09(-2.59%) |
Oct 19, 2022 | 3.570 | 3.650 | 3.415 | 3.470 | 346,677 | -0.12(-3.34%) |
Oct 18, 2022 | 3.560 | 3.720 | 3.530 | 3.590 | 372,714 | +0.17(+4.97%) |
Oct 17, 2022 | 3.250 | 3.550 | 3.240 | 3.420 | 600,211 | +0.17(+5.23%) |
Oct 14, 2022 | 3.350 | 3.430 | 3.205 | 3.250 | 1,362,454 | -0.01(-0.31%) |
Oct 13, 2022 | 3.220 | 3.300 | 3.070 | 3.260 | 1,140,457 | -0.10(-2.98%) |
Oct 12, 2022 | 3.620 | 3.620 | 3.240 | 3.360 | 1,019,703 | -0.20(-5.62%) |
Oct 11, 2022 | 3.900 | 3.960 | 3.520 | 3.560 | 689,329 | -0.36(-9.18%) |
Oct 10, 2022 | 4.000 | 4.060 | 3.880 | 3.920 | 432,900 | -0.10(-2.49%) |
Oct 07, 2022 | 4.170 | 4.230 | 4.010 | 4.020 | 557,201 | -0.24(-5.63%) |
Oct 06, 2022 | 4.100 | 4.270 | 4.060 | 4.260 | 665,378 | +0.09(+2.16%) |
Oct 05, 2022 | 4.190 | 4.270 | 4.110 | 4.170 | 339,285 | -0.06(-1.42%) |
Oct 04, 2022 | 4.000 | 4.260 | 3.960 | 4.230 | 868,287 | +0.30(+7.63%) |
Oct 03, 2022 | 3.940 | 4.000 | 3.870 | 3.930 | 891,352 | +0.09(+2.34%) |
Sep 30, 2022 | 4.240 | 4.240 | 3.830 | 3.840 | 1,155,909 | -0.20(-4.95%) |
Sep 29, 2022 | 4.300 | 4.370 | 4.010 | 4.040 | 577,115 | -0.35(-7.97%) |
Sep 28, 2022 | 4.270 | 4.495 | 4.210 | 4.390 | 854,408 | +0.26(+6.30%) |
Sep 27, 2022 | 3.990 | 4.255 | 3.940 | 4.130 | 894,631 | +0.08(+1.98%) |
Sep 26, 2022 | 4.010 | 4.240 | 3.820 | 4.050 | 934,012 | +0.00(+0.00%) |
Sep 23, 2022 | 4.650 | 4.700 | 3.900 | 4.050 | 1,681,023 | -0.82(-16.84%) |
Sep 22, 2022 | 5.000 | 5.020 | 4.835 | 4.870 | 980,845 | -0.09(-1.81%) |
Sep 21, 2022 | 5.000 | 5.130 | 4.910 | 4.960 | 718,209 | -0.04(-0.80%) |
Sep 20, 2022 | 5.230 | 5.310 | 4.920 | 5.000 | 677,031 | -0.22(-4.21%) |
Sep 19, 2022 | 5.010 | 5.255 | 5.010 | 5.220 | 775,901 | +0.17(+3.37%) |
Sep 16, 2022 | 4.870 | 5.250 | 4.840 | 5.050 | 7,245,797 | +0.07(+1.41%) |
Sep 15, 2022 | 4.990 | 5.225 | 4.730 | 4.980 | 885,028 | -0.03(-0.60%) |
Sep 14, 2022 | 5.010 | 5.135 | 4.850 | 5.010 | 877,772 | +0.05(+1.01%) |
Sep 13, 2022 | 4.950 | 5.080 | 4.810 | 4.960 | 853,533 | -0.05(-1.00%) |
Sep 12, 2022 | 4.930 | 5.065 | 4.750 | 5.010 | 834,767 | +0.15(+3.09%) |
Sep 09, 2022 | 4.740 | 4.920 | 4.730 | 4.860 | 685,461 | +0.14(+2.97%) |
Sep 08, 2022 | 4.630 | 4.920 | 4.600 | 4.720 | 833,150 | +0.01(+0.21%) |
Sep 07, 2022 | 4.680 | 4.800 | 4.545 | 4.710 | 884,633 | +0.00(+0.00%) |
Sep 06, 2022 | 4.930 | 4.980 | 4.310 | 4.710 | 1,958,379 | -0.74(-13.58%) |
Sep 02, 2022 | 5.670 | 5.670 | 4.830 | 5.450 | 541,663 | -0.14(-2.50%) |
Sep 01, 2022 | 6.100 | 6.100 | 5.530 | 5.590 | 165,047 | -0.59(-9.55%) |
Aug 31, 2022 | 6.190 | 6.200 | 6.050 | 6.180 | 145,377 | +0.07(+1.15%) |
Aug 30, 2022 | 6.150 | 6.200 | 5.971 | 6.110 | 190,483 | +0.02(+0.33%) |
Aug 29, 2022 | 5.920 | 6.155 | 5.920 | 6.090 | 331,265 | -0.07(-1.14%) |
Aug 26, 2022 | 6.250 | 6.270 | 6.070 | 6.160 | 439,758 | -0.09(-1.44%) |
Aug 25, 2022 | 6.050 | 6.290 | 6.050 | 6.250 | 297,486 | +0.23(+3.82%) |
Aug 24, 2022 | 5.830 | 6.050 | 5.770 | 6.020 | 167,371 | +0.17(+2.91%) |
Aug 23, 2022 | 5.910 | 6.020 | 5.810 | 5.850 | 247,491 | +0.01(+0.17%) |
Aug 22, 2022 | 5.980 | 6.110 | 5.830 | 5.840 | 218,842 | -0.30(-4.89%) |
Aug 19, 2022 | 6.370 | 6.370 | 6.070 | 6.140 | 240,531 | -0.25(-3.91%) |
Aug 18, 2022 | 6.140 | 6.420 | 6.140 | 6.390 | 341,873 | +0.21(+3.40%) |
Aug 17, 2022 | 6.200 | 6.280 | 6.030 | 6.180 | 389,492 | -0.07(-1.12%) |
Aug 16, 2022 | 6.090 | 6.340 | 6.090 | 6.250 | 1,119,524 | +0.45(+7.76%) |
Aug 15, 2022 | 5.450 | 5.820 | 5.370 | 5.800 | 600,354 | +0.29(+5.26%) |
Aug 12, 2022 | 5.080 | 5.671 | 5.080 | 5.510 | 513,672 | +0.44(+8.68%) |
Aug 11, 2022 | 5.120 | 5.240 | 5.050 | 5.070 | 148,943 | -0.04(-0.78%) |
Aug 10, 2022 | 5.000 | 5.200 | 4.940 | 5.110 | 313,995 | +0.18(+3.65%) |
Aug 09, 2022 | 5.020 | 5.150 | 4.900 | 4.930 | 222,531 | -0.10(-1.99%) |
Aug 08, 2022 | 4.990 | 5.130 | 4.910 | 5.030 | 188,800 | +0.04(+0.80%) |
Aug 05, 2022 | 4.900 | 5.080 | 4.900 | 4.990 | 255,601 | -0.03(-0.60%) |
Aug 04, 2022 | 5.110 | 5.210 | 4.910 | 5.020 | 382,744 | -0.14(-2.71%) |
Aug 03, 2022 | 4.840 | 5.300 | 4.840 | 5.160 | 1,044,284 | +0.32(+6.61%) |
Aug 02, 2022 | 4.840 | 5.000 | 4.810 | 4.840 | 209,872 | -0.07(-1.43%) |