Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.650 | 3.700 | 3.610 | 3.660 | 1,024,747 | -0.02(-0.54%) |
Oct 28, 2022 | 3.600 | 3.710 | 3.570 | 3.680 | 964,376 | +0.07(+1.94%) |
Oct 27, 2022 | 3.780 | 3.786 | 3.600 | 3.610 | 656,139 | -0.13(-3.48%) |
Oct 26, 2022 | 3.610 | 3.810 | 3.590 | 3.740 | 978,449 | +0.14(+3.89%) |
Oct 25, 2022 | 3.470 | 3.670 | 3.465 | 3.600 | 1,289,934 | +0.14(+4.05%) |
Oct 24, 2022 | 3.530 | 3.590 | 3.440 | 3.460 | 991,021 | -0.07(-1.98%) |
Oct 21, 2022 | 3.550 | 3.570 | 3.440 | 3.530 | 792,748 | +0.01(+0.28%) |
Oct 20, 2022 | 3.480 | 3.640 | 3.465 | 3.520 | 1,224,691 | +0.02(+0.57%) |
Oct 19, 2022 | 3.550 | 3.560 | 3.440 | 3.500 | 779,088 | -0.11(-3.05%) |
Oct 18, 2022 | 3.700 | 3.860 | 3.580 | 3.610 | 894,621 | +0.02(+0.56%) |
Oct 17, 2022 | 3.470 | 3.625 | 3.470 | 3.590 | 886,965 | +0.15(+4.36%) |
Oct 14, 2022 | 3.610 | 3.650 | 3.430 | 3.440 | 962,645 | -0.12(-3.37%) |
Oct 13, 2022 | 3.300 | 3.640 | 3.270 | 3.560 | 1,642,043 | +0.14(+4.09%) |
Oct 12, 2022 | 3.420 | 3.450 | 3.325 | 3.420 | 841,614 | +0.00(+0.00%) |
Oct 11, 2022 | 3.470 | 3.530 | 3.370 | 3.420 | 1,980,709 | -0.06(-1.72%) |
Oct 10, 2022 | 3.610 | 3.610 | 3.480 | 3.480 | 1,142,111 | -0.13(-3.60%) |
Oct 07, 2022 | 3.690 | 3.735 | 3.585 | 3.610 | 1,000,976 | -0.19(-5.00%) |
Oct 06, 2022 | 3.730 | 3.860 | 3.730 | 3.800 | 1,109,948 | +0.01(+0.26%) |
Oct 05, 2022 | 3.830 | 3.840 | 3.700 | 3.790 | 1,349,379 | -0.08(-2.07%) |
Oct 04, 2022 | 3.830 | 3.930 | 3.825 | 3.870 | 1,599,424 | +0.12(+3.20%) |
Oct 03, 2022 | 3.740 | 3.790 | 3.605 | 3.750 | 1,507,670 | +0.15(+4.17%) |
Sep 30, 2022 | 3.540 | 3.750 | 3.540 | 3.600 | 1,341,475 | +0.05(+1.41%) |
Sep 29, 2022 | 3.620 | 3.640 | 3.500 | 3.550 | 1,085,836 | -0.14(-3.79%) |
Sep 28, 2022 | 3.490 | 3.720 | 3.480 | 3.690 | 1,692,055 | +0.26(+7.58%) |
Sep 27, 2022 | 3.560 | 3.590 | 3.390 | 3.430 | 1,041,371 | -0.04(-1.15%) |
Sep 26, 2022 | 3.470 | 3.595 | 3.455 | 3.470 | 987,017 | -0.02(-0.57%) |
Sep 23, 2022 | 3.500 | 3.560 | 3.460 | 3.490 | 1,336,052 | -0.09(-2.51%) |
Sep 22, 2022 | 3.660 | 3.680 | 3.520 | 3.580 | 1,939,105 | -0.12(-3.24%) |
Sep 21, 2022 | 3.760 | 3.810 | 3.660 | 3.700 | 1,375,327 | -0.05(-1.33%) |
Sep 20, 2022 | 3.800 | 3.850 | 3.713 | 3.750 | 916,281 | -0.10(-2.60%) |
Sep 19, 2022 | 3.970 | 3.970 | 3.700 | 3.850 | 1,451,534 | +0.00(+0.00%) |
Sep 16, 2022 | 3.940 | 3.940 | 3.690 | 3.850 | 2,590,238 | -0.16(-3.99%) |
Sep 15, 2022 | 4.270 | 4.280 | 3.950 | 4.010 | 1,848,006 | +0.05(+1.26%) |
Sep 14, 2022 | 4.000 | 4.040 | 3.891 | 3.960 | 1,622,994 | +0.01(+0.25%) |
Sep 13, 2022 | 4.080 | 4.120 | 3.945 | 3.950 | 1,734,215 | -0.32(-7.49%) |
Sep 12, 2022 | 4.190 | 4.315 | 4.170 | 4.270 | 1,900,164 | +0.12(+2.89%) |
Sep 09, 2022 | 4.110 | 4.200 | 4.060 | 4.150 | 1,395,287 | +0.10(+2.47%) |
Sep 08, 2022 | 3.990 | 4.110 | 3.990 | 4.050 | 1,794,181 | -0.02(-0.49%) |
Sep 07, 2022 | 3.950 | 4.080 | 3.930 | 4.070 | 1,613,688 | +0.14(+3.56%) |
Sep 06, 2022 | 3.930 | 3.950 | 3.850 | 3.930 | 2,083,665 | +0.01(+0.26%) |
Sep 02, 2022 | 4.130 | 4.180 | 3.900 | 3.920 | 1,483,365 | -0.17(-4.16%) |
Sep 01, 2022 | 4.230 | 4.230 | 4.000 | 4.090 | 1,541,386 | -0.02(-0.49%) |
Aug 31, 2022 | 4.250 | 4.270 | 4.070 | 4.110 | 1,386,711 | -0.04(-0.96%) |
Aug 30, 2022 | 4.220 | 4.250 | 4.100 | 4.150 | 1,373,349 | -0.04(-0.95%) |
Aug 29, 2022 | 4.240 | 4.350 | 4.170 | 4.190 | 1,742,248 | -0.11(-2.56%) |
Aug 26, 2022 | 4.600 | 4.630 | 4.290 | 4.300 | 1,696,768 | -0.33(-7.13%) |
Aug 25, 2022 | 4.610 | 4.670 | 4.550 | 4.630 | 1,110,401 | +0.07(+1.54%) |
Aug 24, 2022 | 4.600 | 4.635 | 4.530 | 4.560 | 1,257,505 | +0.01(+0.22%) |
Aug 23, 2022 | 4.620 | 4.630 | 4.515 | 4.550 | 1,402,370 | -0.05(-1.09%) |
Aug 22, 2022 | 4.650 | 4.730 | 4.580 | 4.600 | 1,369,583 | -0.10(-2.13%) |
Aug 19, 2022 | 4.750 | 4.765 | 4.680 | 4.700 | 1,440,203 | -0.12(-2.49%) |
Aug 18, 2022 | 4.870 | 4.895 | 4.750 | 4.820 | 1,647,245 | -0.06(-1.23%) |
Aug 17, 2022 | 4.940 | 5.020 | 4.880 | 4.880 | 2,468,922 | -0.16(-3.17%) |
Aug 16, 2022 | 5.090 | 5.160 | 4.950 | 5.040 | 3,366,543 | -0.09(-1.75%) |
Aug 15, 2022 | 5.180 | 5.270 | 5.120 | 5.130 | 2,287,562 | -0.10(-1.91%) |
Aug 12, 2022 | 5.260 | 5.290 | 5.140 | 5.230 | 1,323,607 | -0.02(-0.38%) |
Aug 11, 2022 | 5.550 | 5.655 | 5.230 | 5.250 | 1,707,572 | -0.18(-3.31%) |
Aug 10, 2022 | 5.290 | 5.430 | 5.140 | 5.430 | 1,907,444 | +0.34(+6.68%) |
Aug 09, 2022 | 5.140 | 5.170 | 5.010 | 5.090 | 2,061,547 | -0.14(-2.68%) |
Aug 08, 2022 | 5.640 | 5.640 | 5.130 | 5.230 | 1,938,219 | -0.34(-6.10%) |
Aug 05, 2022 | 5.620 | 5.850 | 5.260 | 5.570 | 1,935,404 | -0.25(-4.30%) |
Aug 04, 2022 | 5.840 | 5.930 | 5.650 | 5.820 | 2,232,320 | -0.01(-0.17%) |
Aug 03, 2022 | 5.700 | 5.870 | 5.700 | 5.830 | 1,168,675 | +0.21(+3.74%) |
Aug 02, 2022 | 5.490 | 5.695 | 5.480 | 5.620 | 1,026,219 | +0.10(+1.81%) |