Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.585 | 4.636 | 4.585 | 4.630 | 1,689,771 | -0.07(-1.53%) |
Oct 28, 2022 | 4.603 | 4.711 | 4.585 | 4.702 | 1,439,205 | +0.03(+0.58%) |
Oct 27, 2022 | 4.666 | 4.738 | 4.657 | 4.675 | 1,394,164 | -0.03(-0.57%) |
Oct 26, 2022 | 4.684 | 4.729 | 4.653 | 4.702 | 1,641,522 | +0.02(+0.38%) |
Oct 25, 2022 | 4.612 | 4.689 | 4.603 | 4.684 | 1,490,336 | +0.06(+1.36%) |
Oct 24, 2022 | 4.558 | 4.639 | 4.558 | 4.621 | 2,013,501 | +0.15(+3.42%) |
Oct 21, 2022 | 4.324 | 4.477 | 4.306 | 4.468 | 2,317,500 | +0.04(+1.02%) |
Oct 20, 2022 | 4.423 | 4.477 | 4.378 | 4.423 | 3,180,896 | +0.08(+1.86%) |
Oct 19, 2022 | 4.342 | 4.365 | 4.306 | 4.342 | 1,099,983 | -0.04(-1.02%) |
Oct 18, 2022 | 4.432 | 4.432 | 4.342 | 4.387 | 1,673,948 | +0.10(+2.31%) |
Oct 17, 2022 | 4.261 | 4.311 | 4.252 | 4.288 | 2,758,228 | +0.17(+4.15%) |
Oct 14, 2022 | 4.208 | 4.230 | 4.109 | 4.118 | 2,915,205 | -0.07(-1.72%) |
Oct 13, 2022 | 3.983 | 4.194 | 3.956 | 4.190 | 2,810,723 | +0.21(+5.19%) |
Oct 12, 2022 | 3.974 | 4.001 | 3.951 | 3.983 | 1,381,227 | +0.05(+1.37%) |
Oct 11, 2022 | 3.974 | 4.028 | 3.929 | 3.929 | 2,217,418 | -0.08(-2.02%) |
Oct 10, 2022 | 4.028 | 4.059 | 3.974 | 4.010 | 2,347,047 | -0.04(-1.11%) |
Oct 07, 2022 | 4.064 | 4.082 | 4.014 | 4.055 | 2,197,809 | -0.05(-1.17%) |
Oct 06, 2022 | 4.103 | 4.125 | 4.077 | 4.103 | 2,864,599 | -0.05(-1.27%) |
Oct 05, 2022 | 4.147 | 4.177 | 4.107 | 4.156 | 1,539,468 | -0.13(-3.07%) |
Oct 04, 2022 | 4.226 | 4.296 | 4.226 | 4.287 | 2,349,793 | +0.25(+6.30%) |
Oct 03, 2022 | 3.945 | 4.042 | 3.919 | 4.033 | 2,264,553 | +0.13(+3.37%) |
Sep 30, 2022 | 3.884 | 3.971 | 3.884 | 3.901 | 2,737,233 | +0.00(+0.00%) |
Sep 29, 2022 | 3.875 | 3.901 | 3.822 | 3.901 | 2,471,075 | -0.06(-1.55%) |
Sep 28, 2022 | 3.866 | 3.979 | 3.857 | 3.963 | 3,214,721 | +0.10(+2.49%) |
Sep 27, 2022 | 3.893 | 3.928 | 3.840 | 3.866 | 3,073,308 | -0.10(-2.43%) |
Sep 26, 2022 | 3.989 | 4.042 | 3.945 | 3.963 | 2,577,165 | -0.06(-1.53%) |
Sep 23, 2022 | 4.077 | 4.077 | 3.980 | 4.024 | 2,368,877 | -0.18(-4.38%) |
Sep 22, 2022 | 4.261 | 4.274 | 4.182 | 4.208 | 1,850,881 | +0.03(+0.63%) |
Sep 21, 2022 | 4.269 | 4.283 | 4.173 | 4.182 | 2,066,846 | -0.08(-1.85%) |
Sep 20, 2022 | 4.278 | 4.305 | 4.217 | 4.261 | 3,141,018 | -0.07(-1.62%) |
Sep 19, 2022 | 4.252 | 4.340 | 4.243 | 4.331 | 1,121,453 | +0.01(+0.20%) |
Sep 16, 2022 | 4.269 | 4.322 | 4.252 | 4.322 | 1,670,171 | +0.00(+0.00%) |
Sep 15, 2022 | 4.287 | 4.379 | 4.278 | 4.322 | 1,862,686 | +0.05(+1.23%) |
Sep 14, 2022 | 4.234 | 4.278 | 4.217 | 4.269 | 1,788,531 | +0.04(+0.83%) |
Sep 13, 2022 | 4.243 | 4.318 | 4.217 | 4.234 | 2,702,139 | -0.12(-2.82%) |
Sep 12, 2022 | 4.357 | 4.392 | 4.344 | 4.357 | 2,336,499 | +0.11(+2.69%) |
Sep 09, 2022 | 4.226 | 4.261 | 4.217 | 4.243 | 2,196,959 | +0.21(+5.22%) |
Sep 08, 2022 | 3.901 | 4.042 | 3.893 | 4.033 | 2,839,476 | +0.11(+2.91%) |
Sep 07, 2022 | 3.805 | 3.936 | 3.789 | 3.919 | 3,137,641 | +0.07(+1.82%) |
Sep 06, 2022 | 3.866 | 3.897 | 3.822 | 3.849 | 1,803,114 | -0.01(-0.23%) |
Sep 02, 2022 | 3.919 | 3.980 | 3.822 | 3.857 | 3,854,588 | -0.02(-0.45%) |
Sep 01, 2022 | 3.893 | 3.893 | 3.800 | 3.875 | 2,386,859 | -0.02(-0.45%) |
Aug 31, 2022 | 3.919 | 3.963 | 3.884 | 3.893 | 2,040,679 | -0.02(-0.45%) |
Aug 30, 2022 | 3.945 | 3.963 | 3.875 | 3.910 | 2,720,013 | +0.04(+0.90%) |
Aug 29, 2022 | 3.901 | 3.910 | 3.831 | 3.875 | 3,345,703 | +0.03(+0.68%) |
Aug 26, 2022 | 3.998 | 3.998 | 3.849 | 3.849 | 2,653,868 | -0.12(-3.09%) |
Aug 25, 2022 | 3.910 | 3.989 | 3.901 | 3.971 | 2,795,712 | +0.02(+0.44%) |
Aug 24, 2022 | 3.928 | 3.980 | 3.906 | 3.954 | 1,776,052 | -0.02(-0.44%) |
Aug 23, 2022 | 4.006 | 4.024 | 3.971 | 3.971 | 4,611,689 | -0.01(-0.22%) |
Aug 22, 2022 | 3.989 | 3.989 | 3.928 | 3.980 | 4,394,519 | -0.12(-2.99%) |
Aug 19, 2022 | 4.112 | 4.129 | 4.090 | 4.103 | 2,052,410 | -0.19(-4.49%) |
Aug 18, 2022 | 4.322 | 4.340 | 4.269 | 4.296 | 2,486,267 | +0.00(+0.00%) |
Aug 17, 2022 | 4.278 | 4.326 | 4.269 | 4.296 | 1,560,051 | -0.04(-0.81%) |
Aug 16, 2022 | 4.278 | 4.357 | 4.269 | 4.331 | 3,873,290 | +0.04(+0.82%) |
Aug 15, 2022 | 4.234 | 4.296 | 4.221 | 4.296 | 2,947,191 | -0.03(-0.61%) |
Aug 12, 2022 | 4.278 | 4.322 | 4.248 | 4.322 | 8,712,608 | +0.07(+1.65%) |
Aug 11, 2022 | 4.269 | 4.296 | 4.243 | 4.252 | 2,771,784 | +0.01(+0.21%) |
Aug 10, 2022 | 4.217 | 4.256 | 4.208 | 4.243 | 4,579,392 | +0.06(+1.47%) |
Aug 09, 2022 | 4.182 | 4.204 | 4.166 | 4.182 | 2,407,785 | +0.04(+1.06%) |
Aug 08, 2022 | 4.120 | 4.160 | 4.116 | 4.138 | 6,169,601 | +0.01(+0.21%) |
Aug 05, 2022 | 4.077 | 4.129 | 4.072 | 4.129 | 3,984,287 | +0.06(+1.51%) |
Aug 04, 2022 | 4.077 | 4.112 | 4.050 | 4.068 | 4,663,989 | +0.03(+0.65%) |
Aug 03, 2022 | 4.006 | 4.059 | 3.985 | 4.042 | 2,283,377 | +0.14(+3.60%) |
Aug 02, 2022 | 3.980 | 3.980 | 3.901 | 3.901 | 3,211,836 | -0.02(-0.45%) |