Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.500 | 4.628 | 4.480 | 4.580 | 82,630 | +0.08(+1.78%) |
Oct 28, 2022 | 4.380 | 4.645 | 4.347 | 4.500 | 129,191 | +0.11(+2.51%) |
Oct 27, 2022 | 4.370 | 4.460 | 4.257 | 4.390 | 48,087 | +0.11(+2.57%) |
Oct 26, 2022 | 4.070 | 4.340 | 3.980 | 4.280 | 123,577 | +0.18(+4.39%) |
Oct 25, 2022 | 3.950 | 4.230 | 3.950 | 4.100 | 116,892 | +0.18(+4.59%) |
Oct 24, 2022 | 3.760 | 3.950 | 3.760 | 3.920 | 78,843 | +0.19(+5.09%) |
Oct 21, 2022 | 3.600 | 3.750 | 3.526 | 3.730 | 54,286 | +0.15(+4.19%) |
Oct 20, 2022 | 3.590 | 3.670 | 3.560 | 3.580 | 34,176 | -0.02(-0.56%) |
Oct 19, 2022 | 3.580 | 3.700 | 3.476 | 3.600 | 74,330 | -0.01(-0.28%) |
Oct 18, 2022 | 3.420 | 3.610 | 3.350 | 3.610 | 225,492 | +0.26(+7.76%) |
Oct 17, 2022 | 3.300 | 3.360 | 3.260 | 3.350 | 133,170 | +0.06(+1.82%) |
Oct 14, 2022 | 3.350 | 3.350 | 3.260 | 3.290 | 52,574 | -0.04(-1.20%) |
Oct 13, 2022 | 3.230 | 3.350 | 3.160 | 3.330 | 57,277 | +0.01(+0.30%) |
Oct 12, 2022 | 3.210 | 3.345 | 3.210 | 3.320 | 19,290 | +0.05(+1.53%) |
Oct 11, 2022 | 3.220 | 3.350 | 3.196 | 3.270 | 41,011 | -0.05(-1.51%) |
Oct 10, 2022 | 3.210 | 3.330 | 3.180 | 3.320 | 78,365 | +0.10(+3.11%) |
Oct 07, 2022 | 3.200 | 3.240 | 3.070 | 3.220 | 39,228 | -0.04(-1.23%) |
Oct 06, 2022 | 3.340 | 3.350 | 3.170 | 3.260 | 79,680 | -0.09(-2.69%) |
Oct 05, 2022 | 3.260 | 3.350 | 3.240 | 3.350 | 52,322 | +0.00(+0.00%) |
Oct 04, 2022 | 3.130 | 3.380 | 3.130 | 3.350 | 187,197 | +0.26(+8.41%) |
Oct 03, 2022 | 3.020 | 3.110 | 2.880 | 3.090 | 205,628 | +0.07(+2.32%) |
Sep 30, 2022 | 3.100 | 3.103 | 2.990 | 3.020 | 67,401 | -0.02(-0.66%) |
Sep 29, 2022 | 3.320 | 3.356 | 3.000 | 3.040 | 134,497 | -0.30(-8.98%) |
Sep 28, 2022 | 3.390 | 3.420 | 3.340 | 3.340 | 54,085 | -0.02(-0.60%) |
Sep 27, 2022 | 3.400 | 3.480 | 3.300 | 3.360 | 72,818 | -0.01(-0.30%) |
Sep 26, 2022 | 3.370 | 3.460 | 3.330 | 3.370 | 145,047 | -0.03(-0.88%) |
Sep 23, 2022 | 3.500 | 3.540 | 3.310 | 3.400 | 90,992 | -0.13(-3.68%) |
Sep 22, 2022 | 3.500 | 3.590 | 3.500 | 3.530 | 42,024 | -0.02(-0.56%) |
Sep 21, 2022 | 3.670 | 3.670 | 3.500 | 3.550 | 108,364 | -0.09(-2.47%) |
Sep 20, 2022 | 3.710 | 3.710 | 3.575 | 3.640 | 63,339 | -0.11(-2.93%) |
Sep 19, 2022 | 3.880 | 3.933 | 3.730 | 3.750 | 64,519 | -0.14(-3.60%) |
Sep 16, 2022 | 3.910 | 3.920 | 3.700 | 3.890 | 162,127 | -0.04(-1.02%) |
Sep 15, 2022 | 3.740 | 4.360 | 3.740 | 3.930 | 116,180 | +0.16(+4.24%) |
Sep 14, 2022 | 3.900 | 3.915 | 3.750 | 3.770 | 123,337 | -0.09(-2.33%) |
Sep 13, 2022 | 3.900 | 3.950 | 3.780 | 3.860 | 88,098 | -0.10(-2.53%) |
Sep 12, 2022 | 4.050 | 4.180 | 3.960 | 3.960 | 117,263 | -0.05(-1.25%) |
Sep 09, 2022 | 4.120 | 4.200 | 3.980 | 4.010 | 62,343 | -0.09(-2.20%) |
Sep 08, 2022 | 3.920 | 4.105 | 3.870 | 4.100 | 103,251 | +0.13(+3.27%) |
Sep 07, 2022 | 4.490 | 4.570 | 3.920 | 3.970 | 218,786 | -0.45(-10.18%) |
Sep 06, 2022 | 4.750 | 4.675 | 4.370 | 4.420 | 89,141 | -0.33(-6.95%) |
Sep 02, 2022 | 4.870 | 4.950 | 4.730 | 4.750 | 33,011 | -0.21(-4.23%) |
Sep 01, 2022 | 4.940 | 4.990 | 4.730 | 4.960 | 23,894 | -0.02(-0.40%) |
Aug 31, 2022 | 5.030 | 5.030 | 4.760 | 4.980 | 82,466 | +0.00(+0.00%) |
Aug 30, 2022 | 5.060 | 5.120 | 4.940 | 4.980 | 28,806 | -0.08(-1.58%) |
Aug 29, 2022 | 5.210 | 5.270 | 5.060 | 5.060 | 33,501 | -0.25(-4.71%) |
Aug 26, 2022 | 5.340 | 5.340 | 5.226 | 5.310 | 20,189 | -0.05(-0.93%) |
Aug 25, 2022 | 5.430 | 5.460 | 5.350 | 5.360 | 41,227 | +0.00(+0.00%) |
Aug 24, 2022 | 5.130 | 5.410 | 5.130 | 5.360 | 48,635 | +0.17(+3.28%) |
Aug 23, 2022 | 5.540 | 5.540 | 5.190 | 5.190 | 53,245 | -0.38(-6.82%) |
Aug 22, 2022 | 5.750 | 5.870 | 5.530 | 5.570 | 86,915 | -0.37(-6.23%) |
Aug 19, 2022 | 5.860 | 6.060 | 5.850 | 5.940 | 81,192 | -0.06(-1.00%) |
Aug 18, 2022 | 5.820 | 6.035 | 5.810 | 6.000 | 82,791 | +0.21(+3.63%) |
Aug 17, 2022 | 5.700 | 5.820 | 5.560 | 5.790 | 104,629 | +0.05(+0.87%) |
Aug 16, 2022 | 5.760 | 5.840 | 5.610 | 5.740 | 94,671 | +0.01(+0.17%) |
Aug 15, 2022 | 5.490 | 5.790 | 5.390 | 5.730 | 153,676 | +0.32(+5.91%) |
Aug 12, 2022 | 5.300 | 5.460 | 5.290 | 5.410 | 189,508 | +0.15(+2.85%) |
Aug 11, 2022 | 5.180 | 5.390 | 5.110 | 5.260 | 76,884 | +0.15(+2.94%) |
Aug 10, 2022 | 5.120 | 5.310 | 5.060 | 5.110 | 174,516 | +0.09(+1.79%) |
Aug 09, 2022 | 5.080 | 5.090 | 4.910 | 5.020 | 188,826 | -0.02(-0.40%) |
Aug 08, 2022 | 4.830 | 5.120 | 4.750 | 5.040 | 126,203 | +0.25(+5.22%) |
Aug 05, 2022 | 4.860 | 4.890 | 4.670 | 4.790 | 89,591 | -0.04(-0.83%) |
Aug 04, 2022 | 4.700 | 4.890 | 4.630 | 4.830 | 124,022 | +0.06(+1.26%) |
Aug 03, 2022 | 4.790 | 4.900 | 4.665 | 4.770 | 66,017 | +0.01(+0.21%) |
Aug 02, 2022 | 4.490 | 4.779 | 4.460 | 4.760 | 107,631 | +0.21(+4.62%) |