Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.600 | 3.850 | 3.600 | 3.850 | 28,080 | +0.14(+3.63%) |
Oct 28, 2022 | 3.560 | 3.720 | 3.520 | 3.715 | 16,231 | +0.15(+4.35%) |
Oct 27, 2022 | 3.610 | 3.721 | 3.500 | 3.560 | 43,049 | -0.07(-1.93%) |
Oct 26, 2022 | 3.560 | 3.818 | 3.560 | 3.630 | 7,922 | -0.02(-0.55%) |
Oct 25, 2022 | 3.500 | 3.660 | 3.500 | 3.650 | 9,005 | +0.14(+3.99%) |
Oct 24, 2022 | 3.590 | 3.590 | 3.450 | 3.510 | 18,080 | -0.12(-3.31%) |
Oct 21, 2022 | 3.560 | 3.680 | 3.480 | 3.630 | 21,266 | -0.01(-0.27%) |
Oct 20, 2022 | 3.560 | 3.754 | 3.560 | 3.640 | 11,657 | +0.06(+1.68%) |
Oct 19, 2022 | 3.571 | 3.657 | 3.550 | 3.580 | 9,180 | -0.03(-0.83%) |
Oct 18, 2022 | 3.570 | 3.760 | 3.570 | 3.610 | 10,427 | +0.03(+0.84%) |
Oct 17, 2022 | 3.530 | 3.690 | 3.520 | 3.580 | 7,463 | +0.08(+2.29%) |
Oct 14, 2022 | 3.600 | 3.672 | 3.458 | 3.500 | 16,432 | -0.12(-3.31%) |
Oct 13, 2022 | 3.408 | 3.635 | 3.372 | 3.620 | 7,089 | +0.06(+1.79%) |
Oct 12, 2022 | 3.684 | 3.696 | 3.451 | 3.556 | 5,982 | -0.10(-2.83%) |
Oct 11, 2022 | 3.650 | 3.740 | 3.610 | 3.660 | 12,886 | -0.14(-3.68%) |
Oct 10, 2022 | 3.690 | 3.850 | 3.653 | 3.800 | 17,269 | +0.07(+1.88%) |
Oct 07, 2022 | 3.690 | 3.850 | 3.690 | 3.730 | 13,357 | -0.15(-3.94%) |
Oct 06, 2022 | 3.810 | 3.940 | 3.800 | 3.883 | 9,151 | -0.05(-1.19%) |
Oct 05, 2022 | 3.900 | 3.940 | 3.750 | 3.930 | 32,962 | +0.06(+1.55%) |
Oct 04, 2022 | 3.520 | 3.890 | 3.460 | 3.870 | 71,731 | +0.39(+11.21%) |
Oct 03, 2022 | 3.530 | 3.570 | 3.385 | 3.480 | 47,157 | -0.09(-2.52%) |
Sep 30, 2022 | 3.560 | 3.590 | 3.462 | 3.570 | 27,079 | +0.04(+1.13%) |
Sep 29, 2022 | 3.500 | 3.620 | 3.400 | 3.530 | 47,085 | -0.03(-0.84%) |
Sep 28, 2022 | 3.530 | 3.640 | 3.370 | 3.560 | 28,857 | +0.00(+0.00%) |
Sep 27, 2022 | 3.650 | 3.730 | 3.500 | 3.560 | 60,621 | -0.15(-4.08%) |
Sep 26, 2022 | 3.670 | 3.786 | 3.600 | 3.712 | 30,942 | -0.05(-1.29%) |
Sep 23, 2022 | 3.700 | 3.760 | 3.570 | 3.760 | 71,057 | -0.04(-1.05%) |
Sep 22, 2022 | 3.900 | 3.900 | 3.610 | 3.800 | 50,170 | -0.10(-2.56%) |
Sep 21, 2022 | 3.900 | 3.940 | 3.820 | 3.900 | 14,352 | -0.03(-0.76%) |
Sep 20, 2022 | 3.870 | 4.060 | 3.870 | 3.930 | 10,836 | +0.07(+1.81%) |
Sep 19, 2022 | 3.820 | 4.000 | 3.800 | 3.860 | 14,002 | +0.00(+0.00%) |
Sep 16, 2022 | 3.860 | 3.870 | 3.767 | 3.860 | 33,606 | -0.01(-0.26%) |
Sep 15, 2022 | 3.950 | 3.950 | 3.820 | 3.870 | 16,256 | -0.09(-2.27%) |
Sep 14, 2022 | 3.880 | 3.963 | 3.760 | 3.960 | 40,351 | +0.00(+0.00%) |
Sep 13, 2022 | 3.990 | 4.025 | 3.850 | 3.960 | 77,179 | -0.03(-0.75%) |
Sep 12, 2022 | 3.930 | 4.050 | 3.921 | 3.990 | 30,160 | +0.00(+0.00%) |
Sep 09, 2022 | 4.040 | 4.100 | 3.990 | 3.990 | 203,129 | -0.06(-1.48%) |
Sep 08, 2022 | 4.000 | 4.130 | 4.000 | 4.050 | 119,392 | -0.03(-0.74%) |
Sep 07, 2022 | 4.140 | 4.140 | 3.910 | 4.080 | 112,891 | -0.02(-0.49%) |
Sep 06, 2022 | 4.000 | 4.138 | 3.960 | 4.100 | 94,410 | +0.05(+1.23%) |
Sep 02, 2022 | 3.960 | 4.150 | 3.830 | 4.050 | 150,378 | +0.00(+0.00%) |
Sep 01, 2022 | 3.960 | 4.060 | 3.880 | 4.050 | 203,759 | +0.06(+1.50%) |
Aug 31, 2022 | 3.950 | 4.100 | 3.770 | 3.990 | 253,931 | +0.09(+2.31%) |
Aug 30, 2022 | 3.760 | 3.940 | 3.600 | 3.900 | 698,162 | +0.50(+14.71%) |
Aug 29, 2022 | 3.410 | 3.530 | 3.310 | 3.400 | 29,545 | -0.03(-0.87%) |
Aug 26, 2022 | 3.630 | 3.630 | 3.300 | 3.430 | 149,614 | -0.26(-7.05%) |
Aug 25, 2022 | 3.460 | 3.750 | 3.440 | 3.690 | 68,366 | +0.24(+6.96%) |
Aug 24, 2022 | 3.300 | 3.730 | 3.290 | 3.450 | 65,177 | +0.17(+5.18%) |
Aug 23, 2022 | 3.170 | 3.330 | 3.170 | 3.280 | 43,066 | +0.20(+6.49%) |
Aug 22, 2022 | 3.050 | 3.220 | 3.000 | 3.080 | 31,996 | -0.02(-0.65%) |
Aug 19, 2022 | 3.240 | 3.300 | 3.050 | 3.100 | 54,840 | -0.17(-5.20%) |
Aug 18, 2022 | 3.210 | 3.390 | 3.210 | 3.270 | 23,731 | +0.06(+1.87%) |
Aug 17, 2022 | 3.300 | 3.480 | 3.150 | 3.210 | 89,460 | -0.13(-3.89%) |
Aug 16, 2022 | 3.320 | 3.495 | 3.320 | 3.340 | 18,057 | -0.06(-1.76%) |
Aug 15, 2022 | 3.360 | 3.550 | 3.360 | 3.400 | 47,739 | +0.00(+0.00%) |
Aug 12, 2022 | 3.400 | 3.540 | 3.390 | 3.400 | 36,879 | -0.05(-1.45%) |
Aug 11, 2022 | 3.620 | 3.660 | 3.360 | 3.450 | 175,338 | -0.21(-5.74%) |
Aug 10, 2022 | 3.720 | 3.811 | 3.630 | 3.660 | 56,724 | +0.11(+3.10%) |
Aug 09, 2022 | 3.570 | 3.620 | 3.340 | 3.550 | 114,347 | -0.03(-0.84%) |
Aug 08, 2022 | 3.690 | 3.710 | 3.510 | 3.580 | 62,553 | -0.06(-1.65%) |
Aug 05, 2022 | 3.690 | 3.863 | 3.547 | 3.640 | 70,334 | -0.14(-3.70%) |
Aug 04, 2022 | 3.930 | 4.090 | 3.600 | 3.780 | 145,806 | -0.13(-3.32%) |
Aug 03, 2022 | 3.460 | 4.170 | 3.460 | 3.910 | 508,269 | +0.45(+13.01%) |
Aug 02, 2022 | 2.960 | 3.600 | 2.960 | 3.460 | 259,731 | +0.46(+15.33%) |