Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.550 | 4.560 | 4.445 | 4.470 | 2,083,150 | -0.08(-1.76%) |
Oct 28, 2022 | 4.520 | 4.565 | 4.460 | 4.550 | 2,016,156 | +0.05(+1.11%) |
Oct 27, 2022 | 4.610 | 4.690 | 4.480 | 4.500 | 1,063,846 | -0.07(-1.53%) |
Oct 26, 2022 | 4.670 | 4.740 | 4.560 | 4.570 | 1,186,435 | -0.02(-0.44%) |
Oct 25, 2022 | 4.390 | 4.590 | 4.360 | 4.590 | 1,416,968 | +0.19(+4.32%) |
Oct 24, 2022 | 4.430 | 4.430 | 4.315 | 4.400 | 1,400,306 | -0.04(-0.90%) |
Oct 21, 2022 | 4.700 | 4.705 | 4.285 | 4.440 | 2,777,777 | -0.29(-6.13%) |
Oct 20, 2022 | 4.670 | 4.795 | 4.670 | 4.730 | 895,833 | +0.05(+1.07%) |
Oct 19, 2022 | 4.670 | 4.825 | 4.635 | 4.680 | 656,639 | -0.05(-1.06%) |
Oct 18, 2022 | 4.760 | 4.880 | 4.690 | 4.730 | 1,390,485 | +0.04(+0.85%) |
Oct 17, 2022 | 4.600 | 4.690 | 4.548 | 4.690 | 1,525,337 | +0.23(+5.16%) |
Oct 14, 2022 | 4.640 | 4.670 | 4.430 | 4.460 | 2,119,792 | -0.17(-3.67%) |
Oct 13, 2022 | 4.370 | 4.630 | 4.290 | 4.630 | 2,214,809 | +0.16(+3.58%) |
Oct 12, 2022 | 4.580 | 4.580 | 4.365 | 4.470 | 2,513,948 | -0.15(-3.25%) |
Oct 11, 2022 | 4.560 | 4.660 | 4.360 | 4.620 | 3,071,454 | +0.07(+1.54%) |
Oct 10, 2022 | 4.770 | 4.890 | 4.535 | 4.550 | 6,256,300 | -0.26(-5.41%) |
Oct 07, 2022 | 3.980 | 5.180 | 3.950 | 4.810 | 14,811,853 | +0.80(+19.95%) |
Oct 06, 2022 | 3.980 | 4.040 | 3.870 | 4.010 | 2,295,404 | +0.00(+0.00%) |
Oct 05, 2022 | 4.200 | 4.200 | 3.875 | 4.010 | 2,797,206 | -0.23(-5.42%) |
Oct 04, 2022 | 4.520 | 4.575 | 4.180 | 4.240 | 2,941,208 | -0.21(-4.72%) |
Oct 03, 2022 | 4.340 | 4.525 | 4.250 | 4.450 | 1,885,343 | +0.18(+4.22%) |
Sep 30, 2022 | 4.270 | 4.360 | 4.235 | 4.270 | 1,838,101 | -0.02(-0.47%) |
Sep 29, 2022 | 4.480 | 4.490 | 4.265 | 4.290 | 1,410,693 | -0.27(-5.92%) |
Sep 28, 2022 | 4.450 | 4.590 | 4.400 | 4.560 | 2,147,022 | +0.16(+3.64%) |
Sep 27, 2022 | 4.500 | 4.610 | 4.340 | 4.400 | 1,997,302 | -0.09(-2.00%) |
Sep 26, 2022 | 4.430 | 4.540 | 4.400 | 4.490 | 1,760,738 | +0.00(+0.00%) |
Sep 23, 2022 | 4.800 | 4.820 | 4.410 | 4.490 | 2,283,983 | -0.42(-8.55%) |
Sep 22, 2022 | 5.180 | 5.225 | 4.800 | 4.910 | 2,908,400 | -0.28(-5.39%) |
Sep 21, 2022 | 5.290 | 5.430 | 5.190 | 5.190 | 1,703,960 | -0.05(-0.95%) |
Sep 20, 2022 | 5.270 | 5.315 | 5.170 | 5.240 | 1,155,668 | -0.06(-1.13%) |
Sep 19, 2022 | 5.210 | 5.300 | 5.165 | 5.300 | 1,386,027 | +0.05(+0.95%) |
Sep 16, 2022 | 5.160 | 5.260 | 5.049 | 5.250 | 1,947,255 | +0.06(+1.16%) |
Sep 15, 2022 | 5.150 | 5.255 | 5.150 | 5.190 | 1,051,494 | +0.02(+0.39%) |
Sep 14, 2022 | 5.110 | 5.200 | 4.980 | 5.170 | 1,567,095 | +0.05(+0.98%) |
Sep 13, 2022 | 5.110 | 5.250 | 5.080 | 5.120 | 1,956,534 | -0.12(-2.29%) |
Sep 12, 2022 | 5.050 | 5.250 | 5.050 | 5.240 | 1,074,969 | +0.19(+3.76%) |
Sep 09, 2022 | 4.950 | 5.090 | 4.940 | 5.050 | 1,608,775 | +0.15(+3.06%) |
Sep 08, 2022 | 4.730 | 4.940 | 4.730 | 4.900 | 1,494,894 | +0.12(+2.51%) |
Sep 07, 2022 | 4.500 | 4.790 | 4.500 | 4.780 | 1,478,011 | +0.27(+5.99%) |
Sep 06, 2022 | 4.500 | 4.535 | 4.425 | 4.510 | 1,467,056 | +0.06(+1.35%) |
Sep 02, 2022 | 4.490 | 4.580 | 4.400 | 4.450 | 932,464 | -0.01(-0.22%) |
Sep 01, 2022 | 4.380 | 4.480 | 4.375 | 4.460 | 2,596,793 | +0.06(+1.36%) |
Aug 31, 2022 | 4.420 | 4.510 | 4.390 | 4.400 | 1,713,381 | +0.01(+0.23%) |
Aug 30, 2022 | 4.300 | 4.410 | 4.295 | 4.390 | 1,538,830 | +0.12(+2.81%) |
Aug 29, 2022 | 4.320 | 4.330 | 4.230 | 4.270 | 733,075 | -0.07(-1.61%) |
Aug 26, 2022 | 4.630 | 4.635 | 4.340 | 4.340 | 895,040 | -0.29(-6.26%) |
Aug 25, 2022 | 4.530 | 4.630 | 4.485 | 4.630 | 853,544 | +0.10(+2.21%) |
Aug 24, 2022 | 4.530 | 4.560 | 4.430 | 4.530 | 1,045,073 | -0.03(-0.66%) |
Aug 23, 2022 | 4.560 | 4.690 | 4.560 | 4.560 | 1,015,683 | +0.02(+0.44%) |
Aug 22, 2022 | 4.610 | 4.670 | 4.430 | 4.540 | 1,930,861 | -0.10(-2.16%) |
Aug 19, 2022 | 4.860 | 4.870 | 4.630 | 4.640 | 1,706,766 | -0.23(-4.72%) |
Aug 18, 2022 | 4.890 | 4.920 | 4.835 | 4.870 | 607,929 | -0.04(-0.81%) |
Aug 17, 2022 | 5.110 | 5.110 | 4.880 | 4.910 | 1,018,466 | -0.26(-5.03%) |
Aug 16, 2022 | 5.330 | 5.330 | 5.140 | 5.170 | 915,206 | -0.15(-2.82%) |
Aug 15, 2022 | 5.340 | 5.390 | 5.205 | 5.320 | 989,373 | -0.08(-1.48%) |
Aug 12, 2022 | 5.310 | 5.450 | 5.250 | 5.400 | 1,231,193 | +0.11(+2.08%) |
Aug 11, 2022 | 5.350 | 5.490 | 5.260 | 5.290 | 1,818,621 | -0.02(-0.38%) |
Aug 10, 2022 | 5.060 | 5.370 | 5.030 | 5.310 | 2,427,115 | +0.28(+5.57%) |
Aug 09, 2022 | 4.920 | 5.125 | 4.736 | 5.030 | 3,118,287 | +0.37(+7.94%) |
Aug 08, 2022 | 4.640 | 4.715 | 4.630 | 4.660 | 2,451,614 | +0.04(+0.87%) |
Aug 05, 2022 | 4.620 | 4.740 | 4.550 | 4.620 | 1,367,547 | -0.06(-1.28%) |
Aug 04, 2022 | 4.880 | 4.900 | 4.660 | 4.680 | 793,036 | -0.18(-3.70%) |
Aug 03, 2022 | 4.760 | 4.920 | 4.760 | 4.860 | 2,273,456 | +0.11(+2.32%) |
Aug 02, 2022 | 4.760 | 4.880 | 4.750 | 4.750 | 670,153 | -0.03(-0.63%) |