Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.220 | 4.240 | 4.040 | 4.190 | 1,199 | +0.19(+4.62%) |
Oct 28, 2022 | 4.110 | 4.110 | 4.000 | 4.005 | 1,223 | -0.13(-3.26%) |
Oct 26, 2022 | 4.140 | 73 | -0.07(-1.66%) | |||
Oct 25, 2022 | 4.160 | 4.250 | 4.000 | 4.210 | 1,192 | +0.10(+2.56%) |
Oct 24, 2022 | 4.020 | 4.140 | 3.950 | 4.105 | 2,250 | +0.00(+0.12%) |
Oct 21, 2022 | 3.969 | 4.100 | 3.969 | 4.100 | 2,956 | +0.13(+3.28%) |
Oct 20, 2022 | 3.940 | 4.190 | 3.940 | 3.970 | 3,277 | +0.02(+0.51%) |
Oct 19, 2022 | 4.240 | 4.240 | 3.950 | 3.950 | 13,728 | -0.05(-1.25%) |
Oct 18, 2022 | 4.115 | 4.115 | 4.000 | 4.000 | 2,367 | -0.07(-1.72%) |
Oct 17, 2022 | 3.990 | 4.070 | 3.970 | 4.070 | 883 | +0.10(+2.52%) |
Oct 14, 2022 | 4.000 | 4.240 | 3.950 | 3.970 | 4,096 | -0.15(-3.64%) |
Oct 13, 2022 | 4.110 | 4.200 | 4.000 | 4.120 | 59,777 | -0.08(-1.90%) |
Oct 12, 2022 | 3.810 | 4.200 | 3.810 | 4.200 | 8,010 | -0.05(-1.18%) |
Oct 11, 2022 | 4.250 | 4.250 | 4.090 | 4.250 | 2,334 | +0.06(+1.43%) |
Oct 10, 2022 | 4.630 | 4.630 | 4.090 | 4.190 | 8,869 | -0.39(-8.53%) |
Oct 07, 2022 | 4.700 | 4.700 | 4.423 | 4.581 | 2,432 | -0.07(-1.49%) |
Oct 06, 2022 | 4.520 | 4.875 | 4.340 | 4.650 | 14,881 | +0.19(+4.26%) |
Oct 05, 2022 | 4.510 | 4.780 | 4.450 | 4.460 | 17,530 | +0.03(+0.68%) |
Oct 04, 2022 | 4.520 | 4.664 | 4.340 | 4.430 | 16,171 | -0.01(-0.23%) |
Oct 03, 2022 | 4.650 | 4.650 | 4.340 | 4.440 | 284,847 | -0.19(-4.10%) |
Sep 30, 2022 | 4.720 | 4.720 | 4.400 | 4.630 | 6,988 | -0.03(-0.64%) |
Sep 29, 2022 | 4.660 | 4.730 | 4.530 | 4.660 | 35,552 | -0.04(-0.85%) |
Sep 28, 2022 | 4.500 | 4.700 | 4.500 | 4.700 | 2,667 | +0.30(+6.82%) |
Sep 27, 2022 | 4.650 | 4.654 | 4.210 | 4.400 | 7,307 | -0.16(-3.51%) |
Sep 26, 2022 | 4.500 | 4.560 | 4.500 | 4.560 | 7,251 | +0.11(+2.47%) |
Sep 23, 2022 | 4.510 | 4.670 | 4.300 | 4.450 | 12,502 | -0.19(-4.09%) |
Sep 22, 2022 | 4.640 | 5.010 | 4.640 | 4.640 | 4,323 | -0.20(-4.13%) |
Sep 21, 2022 | 4.730 | 4.840 | 4.720 | 4.840 | 754 | +0.34(+7.56%) |
Sep 20, 2022 | 4.630 | 4.745 | 4.500 | 4.500 | 4,437 | -0.05(-1.10%) |
Sep 19, 2022 | 5.146 | 5.146 | 4.420 | 4.550 | 5,746 | -0.13(-2.85%) |
Sep 16, 2022 | 4.700 | 4.760 | 4.650 | 4.684 | 18,678 | -0.02(-0.35%) |
Sep 15, 2022 | 4.790 | 4.810 | 4.700 | 4.700 | 5,679 | -0.13(-2.66%) |
Sep 14, 2022 | 4.850 | 5.010 | 4.660 | 4.828 | 20,543 | -0.10(-2.06%) |
Sep 13, 2022 | 5.100 | 5.250 | 4.930 | 4.930 | 5,082 | -0.35(-6.63%) |
Sep 12, 2022 | 5.090 | 5.650 | 4.982 | 5.280 | 26,068 | +0.17(+3.33%) |
Sep 09, 2022 | 4.710 | 5.200 | 4.710 | 5.110 | 13,136 | +0.04(+0.69%) |
Sep 07, 2022 | 4.737 | 4.737 | 4.737 | 5.075 | 230 | +0.12(+2.53%) |
Sep 06, 2022 | 4.980 | 4.995 | 4.800 | 4.950 | 8,586 | -0.16(-3.21%) |
Sep 02, 2022 | 5.205 | 5.300 | 4.900 | 5.114 | 2,651 | -0.02(-0.30%) |
Sep 01, 2022 | 5.260 | 5.260 | 5.100 | 5.130 | 1,661 | -0.22(-4.12%) |
Aug 31, 2022 | 5.080 | 5.350 | 5.080 | 5.350 | 4,999 | +0.17(+3.28%) |
Aug 30, 2022 | 4.950 | 5.229 | 4.855 | 5.180 | 10,283 | +0.23(+4.65%) |
Aug 29, 2022 | 4.970 | 4.970 | 4.950 | 4.950 | 798 | -0.04(-0.79%) |
Aug 26, 2022 | 4.890 | 5.180 | 4.839 | 4.989 | 4,783 | +0.06(+1.26%) |
Aug 25, 2022 | 5.000 | 5.031 | 4.850 | 4.927 | 2,104 | +0.11(+2.23%) |
Aug 24, 2022 | 4.990 | 5.260 | 4.820 | 4.820 | 5,777 | -0.18(-3.60%) |
Aug 23, 2022 | 4.970 | 5.000 | 4.970 | 5.000 | 810 | +0.00(+0.00%) |
Aug 22, 2022 | 4.840 | 5.290 | 4.840 | 5.000 | 3,470 | +0.03(+0.60%) |
Aug 19, 2022 | 4.950 | 5.098 | 4.950 | 4.970 | 981 | +0.11(+2.26%) |
Aug 18, 2022 | 5.310 | 5.310 | 4.860 | 4.860 | 4,403 | -0.31(-6.00%) |
Aug 17, 2022 | 5.210 | 5.320 | 5.170 | 5.170 | 1,279 | +0.03(+0.58%) |
Aug 16, 2022 | 4.960 | 5.140 | 4.780 | 5.140 | 28,320 | +0.14(+2.80%) |
Aug 15, 2022 | 5.250 | 5.250 | 4.740 | 5.000 | 26,539 | +0.10(+2.04%) |
Aug 11, 2022 | 4.900 | 44 | -0.15(-2.97%) | |||
Aug 10, 2022 | 4.740 | 5.160 | 4.740 | 5.050 | 3,992 | +0.05(+1.00%) |
Aug 09, 2022 | 4.948 | 5.000 | 4.948 | 5.000 | 227 | +0.02(+0.40%) |
Aug 08, 2022 | 4.980 | 4.980 | 4.980 | 4.980 | 141 | +0.09(+1.84%) |
Aug 05, 2022 | 4.890 | 4.890 | 4.850 | 4.890 | 560 | +0.11(+2.30%) |
Aug 03, 2022 | 4.780 | 37 | +0.30(+6.70%) | |||
Aug 02, 2022 | 4.480 | 4.480 | 4.480 | 4.480 | 297 | -0.12(-2.61%) |