Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.940 | 4.030 | 3.790 | 3.940 | 923,576 | -0.01(-0.25%) |
Oct 28, 2022 | 3.760 | 3.980 | 3.685 | 3.950 | 680,425 | +0.21(+5.61%) |
Oct 27, 2022 | 3.830 | 3.890 | 3.670 | 3.740 | 675,933 | -0.02(-0.53%) |
Oct 26, 2022 | 3.550 | 3.890 | 3.480 | 3.760 | 1,306,447 | +0.18(+5.03%) |
Oct 25, 2022 | 3.300 | 3.650 | 3.300 | 3.580 | 1,103,706 | +0.30(+9.15%) |
Oct 24, 2022 | 3.420 | 3.420 | 3.050 | 3.280 | 1,324,816 | -0.10(-2.96%) |
Oct 21, 2022 | 3.550 | 3.560 | 3.370 | 3.380 | 1,579,100 | -0.18(-5.06%) |
Oct 20, 2022 | 3.590 | 3.725 | 3.540 | 3.560 | 745,216 | -0.03(-0.84%) |
Oct 19, 2022 | 3.690 | 3.710 | 3.530 | 3.590 | 716,414 | -0.10(-2.71%) |
Oct 18, 2022 | 3.890 | 4.010 | 3.550 | 3.690 | 981,640 | -0.05(-1.34%) |
Oct 17, 2022 | 3.650 | 3.830 | 3.610 | 3.740 | 948,469 | +0.28(+8.09%) |
Oct 14, 2022 | 3.690 | 3.760 | 3.440 | 3.460 | 861,027 | -0.20(-5.46%) |
Oct 13, 2022 | 3.400 | 3.680 | 3.330 | 3.660 | 1,221,887 | +0.04(+1.10%) |
Oct 12, 2022 | 3.650 | 3.665 | 3.450 | 3.620 | 1,058,992 | +0.05(+1.40%) |
Oct 11, 2022 | 3.760 | 3.865 | 3.470 | 3.570 | 1,930,295 | -0.25(-6.54%) |
Oct 10, 2022 | 4.050 | 4.060 | 3.750 | 3.820 | 1,543,769 | -0.22(-5.45%) |
Oct 07, 2022 | 4.360 | 4.445 | 4.020 | 4.040 | 1,152,236 | -0.47(-10.42%) |
Oct 06, 2022 | 4.410 | 4.799 | 4.410 | 4.510 | 1,355,106 | +0.06(+1.35%) |
Oct 05, 2022 | 4.360 | 4.475 | 4.130 | 4.450 | 1,185,623 | -0.02(-0.45%) |
Oct 04, 2022 | 4.200 | 4.540 | 4.200 | 4.470 | 2,021,500 | +0.40(+9.83%) |
Oct 03, 2022 | 3.990 | 4.170 | 3.820 | 4.070 | 1,613,034 | +0.13(+3.30%) |
Sep 30, 2022 | 4.100 | 4.225 | 3.930 | 3.940 | 1,561,502 | -0.17(-4.14%) |
Sep 29, 2022 | 4.440 | 4.440 | 4.020 | 4.110 | 1,194,890 | -0.44(-9.67%) |
Sep 28, 2022 | 4.130 | 4.590 | 4.010 | 4.550 | 1,378,888 | +0.44(+10.71%) |
Sep 27, 2022 | 4.120 | 4.255 | 3.990 | 4.110 | 1,344,597 | +0.11(+2.75%) |
Sep 26, 2022 | 4.040 | 4.300 | 3.960 | 4.000 | 1,441,896 | -0.11(-2.68%) |
Sep 23, 2022 | 4.280 | 4.340 | 4.000 | 4.110 | 1,283,478 | -0.25(-5.73%) |
Sep 22, 2022 | 4.640 | 4.683 | 3.940 | 4.360 | 3,079,384 | -0.27(-5.83%) |
Sep 21, 2022 | 4.570 | 4.930 | 4.490 | 4.630 | 1,275,208 | +0.09(+1.98%) |
Sep 20, 2022 | 4.680 | 4.805 | 4.480 | 4.540 | 1,013,074 | -0.21(-4.42%) |
Sep 19, 2022 | 4.500 | 4.850 | 4.430 | 4.750 | 915,898 | +0.14(+3.04%) |
Sep 16, 2022 | 4.700 | 4.780 | 4.500 | 4.610 | 1,390,068 | -0.23(-4.75%) |
Sep 15, 2022 | 5.010 | 5.050 | 4.730 | 4.840 | 2,106,419 | +0.08(+1.68%) |
Sep 14, 2022 | 4.350 | 4.790 | 4.180 | 4.760 | 1,600,810 | +0.44(+10.19%) |
Sep 13, 2022 | 4.160 | 4.500 | 4.150 | 4.320 | 1,349,601 | -0.05(-1.14%) |
Sep 12, 2022 | 4.310 | 4.390 | 4.110 | 4.370 | 1,082,378 | +0.06(+1.39%) |
Sep 09, 2022 | 4.330 | 4.440 | 4.160 | 4.310 | 868,162 | +0.05(+1.17%) |
Sep 08, 2022 | 3.920 | 4.290 | 3.829 | 4.260 | 824,000 | +0.28(+7.04%) |
Sep 07, 2022 | 3.970 | 4.120 | 3.910 | 3.980 | 819,481 | +0.00(+0.00%) |
Sep 06, 2022 | 3.900 | 4.090 | 3.770 | 3.980 | 1,073,255 | +0.03(+0.76%) |
Sep 02, 2022 | 4.370 | 4.460 | 3.930 | 3.950 | 1,512,946 | -0.41(-9.40%) |
Sep 01, 2022 | 4.150 | 4.420 | 4.060 | 4.360 | 1,252,476 | +0.05(+1.16%) |
Aug 31, 2022 | 3.940 | 4.360 | 3.940 | 4.310 | 1,600,615 | +0.45(+11.66%) |
Aug 30, 2022 | 4.000 | 4.010 | 3.840 | 3.860 | 814,481 | -0.08(-2.03%) |
Aug 29, 2022 | 3.820 | 4.200 | 3.767 | 3.940 | 967,993 | -0.03(-0.76%) |
Aug 26, 2022 | 4.490 | 4.490 | 3.930 | 3.970 | 1,343,629 | -0.50(-11.19%) |
Aug 25, 2022 | 4.500 | 4.600 | 4.270 | 4.470 | 909,668 | +0.00(+0.00%) |
Aug 24, 2022 | 4.150 | 4.570 | 4.120 | 4.470 | 1,136,324 | +0.29(+6.94%) |
Aug 23, 2022 | 4.000 | 4.440 | 4.000 | 4.180 | 1,497,063 | +0.24(+6.09%) |
Aug 22, 2022 | 4.120 | 4.190 | 3.880 | 3.940 | 1,820,580 | -0.38(-8.80%) |
Aug 19, 2022 | 4.740 | 4.750 | 4.200 | 4.320 | 1,828,320 | -0.54(-11.11%) |
Aug 18, 2022 | 4.690 | 4.960 | 4.620 | 4.860 | 1,222,712 | +0.20(+4.29%) |
Aug 17, 2022 | 5.240 | 5.350 | 4.540 | 4.660 | 2,811,751 | -0.93(-16.64%) |
Aug 16, 2022 | 5.340 | 5.780 | 4.570 | 5.590 | 2,662,579 | +0.19(+3.52%) |
Aug 15, 2022 | 5.290 | 5.455 | 5.115 | 5.400 | 1,807,980 | -0.05(-0.92%) |
Aug 12, 2022 | 5.400 | 5.500 | 5.000 | 5.450 | 2,590,047 | +0.13(+2.44%) |
Aug 11, 2022 | 5.190 | 5.955 | 4.920 | 5.320 | 5,860,850 | +0.25(+4.93%) |
Aug 10, 2022 | 3.800 | 5.090 | 3.760 | 5.070 | 5,453,103 | +1.50(+42.02%) |
Aug 09, 2022 | 3.620 | 3.730 | 3.470 | 3.570 | 1,652,503 | -0.07(-1.92%) |
Aug 08, 2022 | 3.820 | 4.120 | 3.590 | 3.640 | 2,573,547 | -0.07(-1.89%) |
Aug 05, 2022 | 3.600 | 3.809 | 3.520 | 3.710 | 1,353,575 | +0.04(+1.09%) |
Aug 04, 2022 | 3.900 | 3.910 | 3.520 | 3.670 | 1,316,728 | -0.15(-3.93%) |
Aug 03, 2022 | 3.520 | 3.850 | 3.520 | 3.820 | 1,667,847 | +0.32(+9.14%) |
Aug 02, 2022 | 3.010 | 3.570 | 3.000 | 3.500 | 1,864,635 | +0.37(+11.82%) |