Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.310 | 3.406 | 3.210 | 3.220 | 149,631 | -0.09(-2.72%) |
Oct 28, 2022 | 3.250 | 3.340 | 3.040 | 3.310 | 256,289 | +0.15(+4.75%) |
Oct 27, 2022 | 3.330 | 3.420 | 3.150 | 3.160 | 284,352 | -0.12(-3.66%) |
Oct 26, 2022 | 3.240 | 3.571 | 3.230 | 3.280 | 430,105 | +0.07(+2.18%) |
Oct 25, 2022 | 3.050 | 3.260 | 2.983 | 3.210 | 372,601 | +0.16(+5.25%) |
Oct 24, 2022 | 3.190 | 3.190 | 2.820 | 3.050 | 631,291 | -0.09(-2.87%) |
Oct 21, 2022 | 3.170 | 3.190 | 3.030 | 3.140 | 250,901 | -0.04(-1.26%) |
Oct 20, 2022 | 3.170 | 3.370 | 3.120 | 3.180 | 405,164 | +0.04(+1.27%) |
Oct 19, 2022 | 3.400 | 3.400 | 3.120 | 3.140 | 352,228 | -0.26(-7.65%) |
Oct 18, 2022 | 3.550 | 3.980 | 3.370 | 3.400 | 517,828 | -0.05(-1.45%) |
Oct 17, 2022 | 3.450 | 3.490 | 3.320 | 3.450 | 469,292 | +0.08(+2.37%) |
Oct 14, 2022 | 3.440 | 3.500 | 3.320 | 3.370 | 317,993 | -0.04(-1.17%) |
Oct 13, 2022 | 3.360 | 3.610 | 3.290 | 3.410 | 300,115 | -0.07(-2.01%) |
Oct 12, 2022 | 3.450 | 3.529 | 3.310 | 3.480 | 384,950 | +0.01(+0.29%) |
Oct 11, 2022 | 3.540 | 3.660 | 3.390 | 3.470 | 294,586 | -0.09(-2.53%) |
Oct 10, 2022 | 3.570 | 3.735 | 3.400 | 3.560 | 414,671 | -0.01(-0.28%) |
Oct 07, 2022 | 3.840 | 3.840 | 3.540 | 3.570 | 561,960 | -0.28(-7.27%) |
Oct 06, 2022 | 3.950 | 4.060 | 3.730 | 3.850 | 590,005 | -0.15(-3.75%) |
Oct 05, 2022 | 4.240 | 4.240 | 3.870 | 4.000 | 398,203 | -0.29(-6.76%) |
Oct 04, 2022 | 4.280 | 4.440 | 4.210 | 4.290 | 474,740 | +0.16(+3.87%) |
Oct 03, 2022 | 4.030 | 4.170 | 3.940 | 4.130 | 275,975 | +0.17(+4.29%) |
Sep 30, 2022 | 3.970 | 4.180 | 3.950 | 3.960 | 222,907 | -0.02(-0.50%) |
Sep 29, 2022 | 3.980 | 4.085 | 3.902 | 3.980 | 383,703 | -0.04(-1.00%) |
Sep 28, 2022 | 3.940 | 4.100 | 3.940 | 4.020 | 434,712 | +0.16(+4.15%) |
Sep 27, 2022 | 4.130 | 4.250 | 3.840 | 3.860 | 414,592 | -0.19(-4.69%) |
Sep 26, 2022 | 4.020 | 4.260 | 3.960 | 4.050 | 463,336 | -0.02(-0.49%) |
Sep 23, 2022 | 4.130 | 4.200 | 3.920 | 4.070 | 720,886 | -0.17(-4.01%) |
Sep 22, 2022 | 4.420 | 4.420 | 4.120 | 4.240 | 454,101 | -0.21(-4.72%) |
Sep 21, 2022 | 4.660 | 4.675 | 4.400 | 4.450 | 360,024 | -0.21(-4.51%) |
Sep 20, 2022 | 4.950 | 4.990 | 4.605 | 4.660 | 518,512 | -0.46(-8.98%) |
Sep 19, 2022 | 5.000 | 5.210 | 4.895 | 5.120 | 294,552 | +0.09(+1.79%) |
Sep 16, 2022 | 5.480 | 5.550 | 4.980 | 5.030 | 653,505 | -0.51(-9.21%) |
Sep 15, 2022 | 5.400 | 5.750 | 5.371 | 5.540 | 277,033 | +0.06(+1.09%) |
Sep 14, 2022 | 5.740 | 5.740 | 5.260 | 5.480 | 526,581 | -0.28(-4.86%) |
Sep 13, 2022 | 6.010 | 6.070 | 5.680 | 5.760 | 440,908 | -0.55(-8.72%) |
Sep 12, 2022 | 5.990 | 6.400 | 5.990 | 6.310 | 427,418 | +0.34(+5.70%) |
Sep 09, 2022 | 6.100 | 6.220 | 5.910 | 5.970 | 473,331 | -0.09(-1.49%) |
Sep 08, 2022 | 5.650 | 6.100 | 5.650 | 6.060 | 346,185 | +0.30(+5.21%) |
Sep 07, 2022 | 5.390 | 5.830 | 5.390 | 5.760 | 294,036 | +0.33(+6.08%) |
Sep 06, 2022 | 5.430 | 5.640 | 5.230 | 5.430 | 242,592 | +0.04(+0.74%) |
Sep 02, 2022 | 5.690 | 5.690 | 5.310 | 5.390 | 311,950 | -0.24(-4.26%) |
Sep 01, 2022 | 5.470 | 5.670 | 5.280 | 5.630 | 280,963 | +0.07(+1.26%) |
Aug 31, 2022 | 5.340 | 5.610 | 5.340 | 5.560 | 261,216 | +0.25(+4.71%) |
Aug 30, 2022 | 5.470 | 5.543 | 5.140 | 5.310 | 443,471 | -0.11(-2.03%) |
Aug 29, 2022 | 5.700 | 5.850 | 5.340 | 5.420 | 482,164 | -0.40(-6.87%) |
Aug 26, 2022 | 6.100 | 6.130 | 5.690 | 5.820 | 231,285 | -0.34(-5.52%) |
Aug 25, 2022 | 5.880 | 6.160 | 5.792 | 6.160 | 282,851 | +0.37(+6.39%) |
Aug 24, 2022 | 5.480 | 5.910 | 5.410 | 5.790 | 273,200 | +0.33(+6.04%) |
Aug 23, 2022 | 5.590 | 5.750 | 5.420 | 5.460 | 299,225 | -0.10(-1.80%) |
Aug 22, 2022 | 5.550 | 5.690 | 5.460 | 5.560 | 356,922 | -0.15(-2.63%) |
Aug 19, 2022 | 5.800 | 5.840 | 5.561 | 5.710 | 388,221 | -0.24(-4.03%) |
Aug 18, 2022 | 6.050 | 6.160 | 5.660 | 5.950 | 435,523 | -0.06(-1.00%) |
Aug 17, 2022 | 6.630 | 6.720 | 5.990 | 6.010 | 627,266 | -0.80(-11.75%) |
Aug 16, 2022 | 7.120 | 7.190 | 6.634 | 6.810 | 461,909 | -0.35(-4.89%) |
Aug 15, 2022 | 6.780 | 7.220 | 6.500 | 7.160 | 795,641 | +0.36(+5.29%) |
Aug 12, 2022 | 6.420 | 6.820 | 6.380 | 6.800 | 772,561 | +0.53(+8.45%) |
Aug 11, 2022 | 5.860 | 6.580 | 5.830 | 6.270 | 1,007,645 | +0.56(+9.81%) |
Aug 10, 2022 | 5.690 | 5.850 | 5.280 | 5.710 | 1,456,868 | +0.15(+2.70%) |
Aug 09, 2022 | 6.620 | 6.850 | 5.510 | 5.560 | 2,319,851 | -2.87(-34.05%) |
Aug 08, 2022 | 8.700 | 8.825 | 8.400 | 8.430 | 620,602 | -0.02(-0.24%) |
Aug 05, 2022 | 8.470 | 8.700 | 8.260 | 8.450 | 420,743 | -0.23(-2.65%) |
Aug 04, 2022 | 8.640 | 8.920 | 8.560 | 8.680 | 451,227 | +0.18(+2.12%) |
Aug 03, 2022 | 8.500 | 8.930 | 8.490 | 8.500 | 678,702 | +0.14(+1.67%) |
Aug 02, 2022 | 8.110 | 8.470 | 7.790 | 8.360 | 958,729 | +0.21(+2.58%) |