Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.800 | 3.820 | 3.650 | 3.650 | 45,059 | -0.28(-7.12%) |
Oct 28, 2022 | 3.800 | 4.110 | 3.500 | 3.930 | 28,461 | +0.17(+4.52%) |
Oct 27, 2022 | 4.230 | 4.260 | 3.760 | 3.760 | 24,838 | -0.46(-10.90%) |
Oct 26, 2022 | 4.330 | 4.360 | 4.211 | 4.220 | 5,638 | -0.11(-2.54%) |
Oct 25, 2022 | 4.360 | 4.380 | 4.200 | 4.330 | 3,050 | +0.06(+1.41%) |
Oct 24, 2022 | 4.400 | 4.410 | 4.270 | 4.270 | 4,250 | -0.18(-4.04%) |
Oct 21, 2022 | 4.390 | 4.470 | 4.286 | 4.450 | 7,720 | +0.08(+1.83%) |
Oct 20, 2022 | 4.390 | 4.470 | 4.280 | 4.370 | 15,002 | +0.04(+0.92%) |
Oct 19, 2022 | 4.410 | 4.425 | 4.330 | 4.330 | 19,032 | -0.02(-0.46%) |
Oct 18, 2022 | 4.440 | 4.455 | 4.350 | 4.350 | 16,744 | +0.02(+0.46%) |
Oct 17, 2022 | 4.370 | 4.447 | 4.330 | 4.330 | 2,692 | +0.06(+1.41%) |
Oct 14, 2022 | 4.440 | 4.460 | 4.168 | 4.270 | 16,191 | +0.20(+4.91%) |
Oct 13, 2022 | 4.490 | 4.490 | 4.010 | 4.070 | 7,822 | -0.24(-5.57%) |
Oct 12, 2022 | 4.290 | 4.355 | 4.110 | 4.310 | 5,444 | +0.17(+4.11%) |
Oct 11, 2022 | 4.010 | 4.280 | 4.000 | 4.140 | 20,762 | +0.06(+1.58%) |
Oct 10, 2022 | 4.071 | 4.150 | 3.850 | 4.076 | 8,346 | +0.05(+1.13%) |
Oct 07, 2022 | 4.140 | 4.415 | 4.010 | 4.030 | 4,818 | -0.20(-4.73%) |
Oct 06, 2022 | 4.190 | 4.240 | 4.190 | 4.230 | 1,836 | +0.16(+3.93%) |
Oct 05, 2022 | 4.310 | 4.390 | 4.070 | 4.070 | 4,978 | -0.29(-6.65%) |
Oct 04, 2022 | 4.400 | 4.490 | 4.360 | 4.360 | 12,483 | -0.03(-0.68%) |
Oct 03, 2022 | 4.420 | 4.490 | 4.320 | 4.390 | 18,358 | +0.01(+0.23%) |
Sep 30, 2022 | 4.160 | 4.430 | 4.160 | 4.380 | 15,854 | +0.09(+2.10%) |
Sep 29, 2022 | 3.910 | 4.391 | 3.910 | 4.290 | 22,564 | +0.39(+10.00%) |
Sep 28, 2022 | 3.860 | 3.980 | 3.812 | 3.900 | 30,775 | +0.09(+2.36%) |
Sep 27, 2022 | 3.780 | 3.900 | 3.740 | 3.810 | 10,318 | +0.09(+2.45%) |
Sep 26, 2022 | 3.690 | 3.860 | 3.565 | 3.719 | 16,117 | +0.19(+5.35%) |
Sep 23, 2022 | 3.520 | 3.710 | 3.500 | 3.530 | 23,955 | -0.03(-0.84%) |
Sep 22, 2022 | 3.580 | 3.680 | 3.500 | 3.560 | 13,731 | +0.00(+0.00%) |
Sep 21, 2022 | 3.710 | 3.815 | 3.540 | 3.560 | 11,527 | -0.25(-6.56%) |
Sep 20, 2022 | 3.950 | 3.950 | 3.740 | 3.810 | 18,474 | -0.14(-3.54%) |
Sep 19, 2022 | 3.960 | 4.130 | 3.800 | 3.950 | 49,270 | -0.12(-2.95%) |
Sep 16, 2022 | 4.290 | 4.440 | 3.900 | 4.070 | 313,801 | -0.29(-6.65%) |
Sep 15, 2022 | 4.680 | 4.680 | 4.320 | 4.360 | 52,720 | -0.10(-2.24%) |
Sep 14, 2022 | 4.620 | 4.680 | 4.435 | 4.460 | 41,531 | -0.25(-5.31%) |
Sep 13, 2022 | 4.710 | 4.820 | 4.410 | 4.710 | 54,599 | +0.01(+0.21%) |
Sep 12, 2022 | 4.950 | 4.950 | 4.671 | 4.700 | 69,069 | -0.16(-3.29%) |
Sep 09, 2022 | 4.460 | 4.860 | 4.400 | 4.860 | 60,737 | +0.46(+10.45%) |
Sep 08, 2022 | 4.420 | 4.810 | 4.370 | 4.400 | 93,293 | -0.10(-2.22%) |
Sep 07, 2022 | 4.410 | 4.650 | 4.230 | 4.500 | 116,305 | +0.16(+3.69%) |
Sep 06, 2022 | 4.430 | 4.680 | 4.310 | 4.340 | 118,537 | -0.12(-2.69%) |
Sep 02, 2022 | 3.990 | 4.890 | 3.770 | 4.460 | 247,719 | +0.64(+16.75%) |
Sep 01, 2022 | 3.500 | 3.970 | 3.500 | 3.820 | 98,867 | +0.46(+13.69%) |
Aug 31, 2022 | 3.350 | 3.750 | 2.990 | 3.360 | 89,085 | +0.44(+15.07%) |
Aug 30, 2022 | 2.880 | 2.920 | 2.820 | 2.920 | 3,400 | +0.10(+3.55%) |
Aug 29, 2022 | 2.950 | 2.950 | 2.800 | 2.820 | 4,301 | -0.07(-2.42%) |
Aug 26, 2022 | 2.880 | 2.946 | 2.750 | 2.890 | 20,782 | +0.07(+2.48%) |
Aug 25, 2022 | 3.290 | 3.290 | 2.750 | 2.820 | 25,884 | +0.06(+2.17%) |
Aug 24, 2022 | 2.760 | 2.800 | 2.750 | 2.760 | 6,610 | +0.01(+0.36%) |
Aug 23, 2022 | 2.760 | 2.790 | 2.725 | 2.750 | 8,628 | +0.00(+0.00%) |
Aug 22, 2022 | 2.750 | 2.800 | 2.660 | 2.750 | 11,047 | -0.05(-1.79%) |
Aug 19, 2022 | 2.890 | 2.890 | 2.760 | 2.800 | 5,733 | +0.04(+1.45%) |
Aug 18, 2022 | 2.850 | 2.910 | 2.760 | 2.760 | 3,945 | -0.08(-2.82%) |
Aug 17, 2022 | 2.750 | 3.000 | 2.750 | 2.840 | 22,327 | +0.09(+3.27%) |
Aug 16, 2022 | 2.750 | 2.830 | 2.702 | 2.750 | 29,206 | -0.01(-0.36%) |
Aug 15, 2022 | 2.810 | 2.810 | 2.720 | 2.760 | 15,226 | -0.02(-0.58%) |
Aug 12, 2022 | 2.796 | 2.805 | 2.765 | 2.776 | 3,291 | -0.00(-0.14%) |
Aug 11, 2022 | 2.800 | 2.830 | 2.770 | 2.780 | 6,713 | +0.01(+0.36%) |
Aug 10, 2022 | 2.750 | 2.770 | 2.715 | 2.770 | 5,836 | +0.02(+0.73%) |
Aug 09, 2022 | 2.750 | 2.770 | 2.750 | 2.750 | 5,970 | +0.11(+4.17%) |
Aug 08, 2022 | 2.810 | 2.810 | 2.600 | 2.640 | 4,501 | -0.06(-2.22%) |
Aug 05, 2022 | 2.700 | 2.750 | 2.540 | 2.700 | 5,971 | -0.07(-2.53%) |
Aug 04, 2022 | 2.830 | 2.900 | 2.770 | 2.770 | 7,153 | +0.00(+0.00%) |
Aug 03, 2022 | 2.880 | 2.960 | 2.500 | 2.770 | 79,175 | -0.05(-1.61%) |
Aug 02, 2022 | 2.815 | 2.815 | 2.815 | 2.815 | 1,637 | +0.02(+0.54%) |