Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.700 | 4.810 | 4.060 | 4.630 | 32,695 | -0.05(-1.07%) |
Oct 28, 2022 | 4.410 | 4.780 | 4.390 | 4.680 | 117,614 | +0.35(+8.08%) |
Oct 27, 2022 | 4.150 | 4.350 | 4.140 | 4.330 | 41,938 | +0.15(+3.59%) |
Oct 26, 2022 | 4.140 | 4.240 | 4.029 | 4.180 | 36,612 | +0.09(+2.20%) |
Oct 25, 2022 | 3.860 | 4.200 | 3.860 | 4.090 | 66,819 | +0.26(+6.79%) |
Oct 24, 2022 | 3.920 | 3.920 | 3.650 | 3.830 | 22,360 | -0.07(-1.79%) |
Oct 21, 2022 | 3.670 | 3.900 | 3.620 | 3.900 | 40,920 | +0.28(+7.73%) |
Oct 20, 2022 | 3.690 | 3.780 | 3.620 | 3.620 | 31,808 | -0.07(-1.90%) |
Oct 19, 2022 | 3.690 | 3.760 | 3.620 | 3.690 | 32,083 | +0.03(+0.82%) |
Oct 18, 2022 | 3.850 | 3.910 | 3.600 | 3.660 | 49,746 | -0.11(-2.92%) |
Oct 17, 2022 | 3.660 | 3.830 | 3.560 | 3.770 | 63,209 | +0.17(+4.72%) |
Oct 14, 2022 | 3.690 | 3.690 | 3.580 | 3.600 | 26,048 | -0.03(-0.83%) |
Oct 13, 2022 | 3.590 | 3.715 | 3.590 | 3.630 | 27,505 | +0.01(+0.28%) |
Oct 12, 2022 | 3.620 | 3.625 | 3.580 | 3.620 | 16,869 | -0.03(-0.82%) |
Oct 11, 2022 | 3.600 | 3.830 | 3.550 | 3.650 | 46,298 | +0.04(+1.11%) |
Oct 10, 2022 | 3.750 | 3.750 | 3.610 | 3.610 | 37,483 | -0.09(-2.43%) |
Oct 07, 2022 | 3.920 | 3.920 | 3.660 | 3.700 | 35,500 | -0.19(-4.88%) |
Oct 06, 2022 | 4.050 | 4.060 | 3.840 | 3.890 | 23,172 | -0.11(-2.75%) |
Oct 05, 2022 | 4.240 | 4.240 | 3.960 | 4.000 | 22,711 | -0.09(-2.20%) |
Oct 04, 2022 | 3.910 | 4.110 | 3.860 | 4.090 | 72,523 | +0.18(+4.60%) |
Oct 03, 2022 | 3.940 | 4.070 | 3.830 | 3.910 | 48,736 | +0.04(+1.03%) |
Sep 30, 2022 | 4.000 | 4.190 | 3.860 | 3.870 | 50,136 | -0.16(-3.97%) |
Sep 29, 2022 | 4.020 | 4.110 | 3.900 | 4.030 | 25,869 | -0.05(-1.23%) |
Sep 28, 2022 | 4.040 | 4.160 | 3.900 | 4.080 | 39,417 | +0.04(+0.99%) |
Sep 27, 2022 | 4.090 | 4.114 | 4.000 | 4.040 | 27,798 | -0.05(-1.22%) |
Sep 26, 2022 | 4.130 | 4.240 | 3.910 | 4.090 | 72,507 | -0.02(-0.49%) |
Sep 23, 2022 | 4.000 | 4.150 | 3.950 | 4.110 | 50,257 | +0.05(+1.23%) |
Sep 22, 2022 | 4.250 | 4.250 | 3.950 | 4.060 | 53,559 | -0.17(-4.02%) |
Sep 21, 2022 | 4.320 | 4.390 | 4.190 | 4.230 | 63,352 | -0.11(-2.53%) |
Sep 20, 2022 | 4.390 | 4.390 | 4.290 | 4.340 | 33,528 | +0.00(+0.00%) |
Sep 19, 2022 | 4.410 | 4.410 | 4.220 | 4.340 | 63,510 | -0.06(-1.36%) |
Sep 16, 2022 | 4.310 | 4.430 | 4.210 | 4.400 | 135,376 | +0.07(+1.62%) |
Sep 15, 2022 | 4.500 | 4.500 | 4.280 | 4.330 | 48,264 | -0.07(-1.59%) |
Sep 14, 2022 | 4.330 | 4.475 | 4.330 | 4.400 | 41,621 | +0.04(+0.92%) |
Sep 13, 2022 | 4.390 | 4.486 | 4.280 | 4.360 | 91,443 | -0.10(-2.24%) |
Sep 12, 2022 | 4.670 | 4.715 | 4.420 | 4.460 | 139,303 | -0.15(-3.25%) |
Sep 09, 2022 | 4.880 | 4.945 | 4.600 | 4.610 | 153,334 | -0.24(-4.95%) |
Sep 08, 2022 | 4.990 | 5.060 | 4.830 | 4.850 | 91,008 | -0.20(-3.96%) |
Sep 07, 2022 | 5.000 | 5.130 | 5.000 | 5.050 | 37,054 | +0.03(+0.60%) |
Sep 06, 2022 | 5.020 | 5.410 | 4.990 | 5.020 | 41,125 | +0.01(+0.20%) |
Sep 02, 2022 | 5.030 | 5.093 | 5.000 | 5.010 | 40,450 | -0.10(-1.96%) |
Sep 01, 2022 | 5.080 | 5.160 | 5.000 | 5.110 | 23,130 | +0.02(+0.39%) |
Aug 31, 2022 | 5.010 | 5.195 | 5.010 | 5.090 | 54,793 | +0.09(+1.80%) |
Aug 30, 2022 | 5.090 | 5.260 | 5.000 | 5.000 | 21,438 | -0.03(-0.60%) |
Aug 29, 2022 | 5.160 | 5.160 | 5.025 | 5.030 | 17,376 | -0.12(-2.33%) |
Aug 26, 2022 | 5.260 | 5.410 | 5.120 | 5.150 | 32,495 | -0.15(-2.83%) |
Aug 25, 2022 | 5.300 | 5.420 | 5.130 | 5.300 | 12,403 | +0.08(+1.53%) |
Aug 24, 2022 | 5.250 | 5.374 | 5.080 | 5.220 | 31,794 | +0.00(+0.00%) |
Aug 23, 2022 | 5.190 | 5.393 | 5.088 | 5.220 | 23,273 | +0.01(+0.19%) |
Aug 22, 2022 | 5.270 | 5.360 | 5.180 | 5.210 | 30,202 | -0.09(-1.70%) |
Aug 19, 2022 | 5.250 | 5.340 | 5.190 | 5.300 | 23,539 | -0.04(-0.75%) |
Aug 18, 2022 | 5.220 | 5.390 | 5.220 | 5.340 | 34,232 | +0.11(+2.10%) |
Aug 17, 2022 | 5.160 | 5.250 | 5.160 | 5.230 | 17,119 | +0.01(+0.19%) |
Aug 16, 2022 | 5.360 | 5.360 | 5.180 | 5.220 | 30,406 | -0.12(-2.25%) |
Aug 15, 2022 | 5.300 | 5.370 | 5.270 | 5.340 | 18,528 | -0.01(-0.19%) |
Aug 12, 2022 | 5.250 | 5.350 | 5.241 | 5.350 | 26,028 | +0.07(+1.33%) |
Aug 11, 2022 | 5.330 | 5.360 | 5.270 | 5.280 | 21,583 | +0.01(+0.19%) |
Aug 10, 2022 | 5.200 | 5.416 | 5.130 | 5.270 | 31,264 | +0.17(+3.33%) |
Aug 09, 2022 | 5.070 | 5.320 | 5.035 | 5.100 | 33,277 | -0.04(-0.78%) |
Aug 08, 2022 | 5.060 | 5.220 | 5.060 | 5.140 | 28,138 | +0.06(+1.18%) |
Aug 05, 2022 | 5.310 | 5.440 | 4.960 | 5.080 | 84,162 | -0.25(-4.69%) |
Aug 04, 2022 | 5.280 | 5.440 | 5.280 | 5.330 | 22,693 | +0.03(+0.57%) |
Aug 03, 2022 | 5.300 | 5.440 | 5.300 | 5.300 | 17,728 | -0.10(-1.85%) |
Aug 02, 2022 | 5.280 | 5.440 | 5.280 | 5.400 | 16,888 | +0.08(+1.50%) |