Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.250 | 4.350 | 4.250 | 4.280 | 192,907 | -0.09(-2.06%) |
Oct 28, 2022 | 4.250 | 4.420 | 4.240 | 4.370 | 40,564 | +0.00(+0.00%) |
Oct 27, 2022 | 4.370 | 4.490 | 4.300 | 4.370 | 111,668 | +0.10(+2.34%) |
Oct 26, 2022 | 4.315 | 4.350 | 4.270 | 4.270 | 69,694 | +0.03(+0.71%) |
Oct 25, 2022 | 4.200 | 4.270 | 4.200 | 4.240 | 437,900 | +0.19(+4.69%) |
Oct 24, 2022 | 4.070 | 4.070 | 4.020 | 4.050 | 211,026 | +0.06(+1.50%) |
Oct 21, 2022 | 3.865 | 4.010 | 3.810 | 3.990 | 79,461 | +0.05(+1.27%) |
Oct 20, 2022 | 3.940 | 4.015 | 3.900 | 3.940 | 379,688 | -0.04(-1.01%) |
Oct 19, 2022 | 3.895 | 3.980 | 3.840 | 3.980 | 222,173 | -0.04(-1.00%) |
Oct 18, 2022 | 4.090 | 4.110 | 3.900 | 4.020 | 583,414 | +0.02(+0.50%) |
Oct 17, 2022 | 3.940 | 4.170 | 3.940 | 4.000 | 252,200 | +0.27(+7.24%) |
Oct 14, 2022 | 3.800 | 3.805 | 3.700 | 3.730 | 670,327 | -0.06(-1.58%) |
Oct 13, 2022 | 3.700 | 3.792 | 3.630 | 3.790 | 311,705 | +0.20(+5.57%) |
Oct 12, 2022 | 3.570 | 3.663 | 3.560 | 3.590 | 135,229 | -0.03(-0.83%) |
Oct 11, 2022 | 3.660 | 3.720 | 3.620 | 3.620 | 793,460 | -0.06(-1.63%) |
Oct 10, 2022 | 3.760 | 3.770 | 3.670 | 3.680 | 262,573 | -0.05(-1.34%) |
Oct 07, 2022 | 3.830 | 3.840 | 3.730 | 3.730 | 180,498 | -0.10(-2.61%) |
Oct 06, 2022 | 3.830 | 3.850 | 3.770 | 3.830 | 186,915 | -0.03(-0.78%) |
Oct 05, 2022 | 3.950 | 3.950 | 3.800 | 3.860 | 197,544 | -0.19(-4.69%) |
Oct 04, 2022 | 4.040 | 4.080 | 3.990 | 4.050 | 948,637 | +0.03(+0.75%) |
Oct 03, 2022 | 3.950 | 4.070 | 3.940 | 4.020 | 169,574 | +0.16(+4.15%) |
Sep 30, 2022 | 3.860 | 3.930 | 3.850 | 3.860 | 763,560 | +0.05(+1.31%) |
Sep 29, 2022 | 3.780 | 3.870 | 3.710 | 3.810 | 402,439 | -0.05(-1.30%) |
Sep 28, 2022 | 3.728 | 3.900 | 3.728 | 3.860 | 231,894 | +0.30(+8.43%) |
Sep 27, 2022 | 3.710 | 3.720 | 3.540 | 3.560 | 902,084 | -0.23(-6.07%) |
Sep 26, 2022 | 3.840 | 3.860 | 3.740 | 3.790 | 229,561 | -0.19(-4.77%) |
Sep 23, 2022 | 4.020 | 4.020 | 3.890 | 3.980 | 142,907 | -0.34(-7.87%) |
Sep 22, 2022 | 4.339 | 4.420 | 4.250 | 4.320 | 208,241 | -0.10(-2.26%) |
Sep 21, 2022 | 4.510 | 4.560 | 4.420 | 4.420 | 97,692 | -0.05(-1.12%) |
Sep 20, 2022 | 4.490 | 4.500 | 4.420 | 4.470 | 589,386 | -0.26(-5.50%) |
Sep 19, 2022 | 4.470 | 4.730 | 4.470 | 4.730 | 145,010 | +0.06(+1.28%) |
Sep 16, 2022 | 4.710 | 4.730 | 4.630 | 4.670 | 89,354 | +0.00(+0.00%) |
Sep 15, 2022 | 4.660 | 4.760 | 4.620 | 4.670 | 110,912 | -0.05(-1.06%) |
Sep 14, 2022 | 4.700 | 4.740 | 4.650 | 4.720 | 116,023 | +0.03(+0.64%) |
Sep 13, 2022 | 4.730 | 4.790 | 4.670 | 4.690 | 341,218 | -0.24(-4.87%) |
Sep 12, 2022 | 4.900 | 4.970 | 4.890 | 4.930 | 320,919 | +0.11(+2.28%) |
Sep 09, 2022 | 4.790 | 4.860 | 4.780 | 4.820 | 71,535 | +0.09(+1.90%) |
Sep 08, 2022 | 4.680 | 4.760 | 4.650 | 4.730 | 160,593 | -0.05(-1.05%) |
Sep 07, 2022 | 4.750 | 4.780 | 4.710 | 4.780 | 357,921 | +0.00(+0.00%) |
Sep 06, 2022 | 4.790 | 4.810 | 4.750 | 4.780 | 216,196 | +0.04(+0.84%) |
Sep 02, 2022 | 4.780 | 4.870 | 4.710 | 4.740 | 110,617 | +0.03(+0.64%) |
Sep 01, 2022 | 4.750 | 4.750 | 4.660 | 4.710 | 280,693 | -0.26(-5.23%) |
Aug 31, 2022 | 4.970 | 5.070 | 4.960 | 4.970 | 130,509 | -0.01(-0.20%) |
Aug 30, 2022 | 5.070 | 5.080 | 4.970 | 4.980 | 360,676 | +0.02(+0.40%) |
Aug 29, 2022 | 5.075 | 5.075 | 4.950 | 4.960 | 193,910 | -0.05(-1.00%) |
Aug 26, 2022 | 5.110 | 5.137 | 5.000 | 5.010 | 93,957 | -0.07(-1.38%) |
Aug 25, 2022 | 5.076 | 5.190 | 5.048 | 5.080 | 124,548 | -0.02(-0.39%) |
Aug 24, 2022 | 5.103 | 5.120 | 5.070 | 5.100 | 139,526 | -0.16(-3.04%) |
Aug 23, 2022 | 5.280 | 5.293 | 5.220 | 5.260 | 170,181 | -0.02(-0.38%) |
Aug 22, 2022 | 5.310 | 5.360 | 5.280 | 5.280 | 117,343 | -0.15(-2.76%) |
Aug 19, 2022 | 5.440 | 5.460 | 5.425 | 5.430 | 28,222 | -0.20(-3.55%) |
Aug 18, 2022 | 5.615 | 5.670 | 5.610 | 5.630 | 66,731 | +0.08(+1.44%) |
Aug 17, 2022 | 5.610 | 5.610 | 5.530 | 5.550 | 38,226 | -0.22(-3.81%) |
Aug 16, 2022 | 5.740 | 5.900 | 5.740 | 5.770 | 181,483 | +0.00(+0.00%) |
Aug 15, 2022 | 5.770 | 5.780 | 5.730 | 5.770 | 63,301 | -0.02(-0.35%) |
Aug 12, 2022 | 5.740 | 5.790 | 5.720 | 5.790 | 15,711 | +0.05(+0.87%) |
Aug 11, 2022 | 5.800 | 5.810 | 5.730 | 5.740 | 65,518 | -0.14(-2.38%) |
Aug 10, 2022 | 5.810 | 5.910 | 5.810 | 5.880 | 88,858 | +0.22(+3.89%) |
Aug 09, 2022 | 5.680 | 5.790 | 5.630 | 5.660 | 137,014 | -0.02(-0.35%) |
Aug 08, 2022 | 5.680 | 5.700 | 5.630 | 5.680 | 36,286 | +0.06(+1.07%) |
Aug 05, 2022 | 5.600 | 5.620 | 5.570 | 5.620 | 102,045 | -0.15(-2.60%) |
Aug 04, 2022 | 5.770 | 5.800 | 5.740 | 5.770 | 26,887 | -0.10(-1.63%) |
Aug 03, 2022 | 5.830 | 5.880 | 5.810 | 5.865 | 54,311 | +0.09(+1.48%) |
Aug 02, 2022 | 5.815 | 6.000 | 5.780 | 5.780 | 196,305 | -0.09(-1.53%) |