Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.820 | 4.030 | 3.800 | 3.970 | 342,481 | +0.07(+1.79%) |
Oct 28, 2022 | 3.610 | 3.975 | 3.610 | 3.900 | 327,404 | +0.28(+7.73%) |
Oct 27, 2022 | 3.710 | 3.720 | 3.520 | 3.620 | 183,591 | -0.03(-0.82%) |
Oct 26, 2022 | 3.610 | 3.810 | 3.570 | 3.650 | 423,585 | +0.06(+1.67%) |
Oct 25, 2022 | 3.280 | 3.600 | 3.280 | 3.590 | 250,406 | +0.34(+10.46%) |
Oct 24, 2022 | 3.280 | 3.325 | 3.160 | 3.250 | 276,558 | -0.05(-1.52%) |
Oct 21, 2022 | 3.570 | 3.570 | 3.210 | 3.300 | 336,272 | -0.20(-5.71%) |
Oct 20, 2022 | 3.640 | 3.820 | 3.470 | 3.500 | 269,793 | -0.13(-3.58%) |
Oct 19, 2022 | 3.590 | 3.800 | 3.490 | 3.630 | 366,903 | +0.00(+0.00%) |
Oct 18, 2022 | 3.640 | 3.670 | 3.490 | 3.630 | 478,456 | +0.06(+1.68%) |
Oct 17, 2022 | 3.440 | 3.590 | 3.430 | 3.570 | 459,974 | +0.25(+7.53%) |
Oct 14, 2022 | 3.440 | 3.495 | 3.290 | 3.320 | 223,473 | -0.12(-3.49%) |
Oct 13, 2022 | 3.210 | 3.440 | 3.115 | 3.440 | 415,937 | +0.16(+4.88%) |
Oct 12, 2022 | 3.380 | 3.380 | 3.160 | 3.280 | 211,605 | -0.10(-2.96%) |
Oct 11, 2022 | 3.360 | 3.440 | 3.200 | 3.380 | 250,257 | -0.02(-0.59%) |
Oct 10, 2022 | 3.350 | 3.510 | 3.230 | 3.400 | 264,342 | +0.02(+0.59%) |
Oct 07, 2022 | 3.520 | 3.600 | 3.360 | 3.380 | 404,846 | -0.17(-4.79%) |
Oct 06, 2022 | 3.300 | 3.635 | 3.300 | 3.550 | 578,555 | +0.25(+7.58%) |
Oct 05, 2022 | 3.190 | 3.310 | 3.090 | 3.300 | 191,738 | +0.09(+2.80%) |
Oct 04, 2022 | 3.000 | 3.230 | 3.000 | 3.210 | 339,261 | +0.18(+5.94%) |
Oct 03, 2022 | 3.000 | 3.110 | 2.890 | 3.030 | 311,771 | +0.02(+0.66%) |
Sep 30, 2022 | 2.980 | 3.100 | 2.910 | 3.010 | 354,106 | +0.08(+2.73%) |
Sep 29, 2022 | 3.020 | 3.020 | 2.885 | 2.930 | 272,762 | -0.13(-4.25%) |
Sep 28, 2022 | 2.970 | 3.145 | 2.950 | 3.060 | 333,118 | +0.11(+3.73%) |
Sep 27, 2022 | 2.930 | 3.020 | 2.860 | 2.950 | 337,118 | +0.02(+0.68%) |
Sep 26, 2022 | 3.020 | 3.175 | 2.910 | 2.930 | 288,099 | -0.11(-3.62%) |
Sep 23, 2022 | 3.090 | 3.160 | 2.960 | 3.040 | 293,226 | -0.14(-4.40%) |
Sep 22, 2022 | 3.210 | 3.280 | 3.060 | 3.180 | 390,063 | -0.06(-1.85%) |
Sep 21, 2022 | 3.240 | 3.390 | 3.145 | 3.240 | 313,988 | -0.03(-0.92%) |
Sep 20, 2022 | 3.260 | 3.340 | 3.185 | 3.270 | 470,205 | -0.05(-1.51%) |
Sep 19, 2022 | 3.200 | 3.390 | 3.085 | 3.320 | 415,297 | +0.05(+1.53%) |
Sep 16, 2022 | 3.540 | 3.540 | 3.160 | 3.270 | 4,204,545 | -0.26(-7.37%) |
Sep 15, 2022 | 3.500 | 3.800 | 3.480 | 3.530 | 691,137 | -0.04(-1.12%) |
Sep 14, 2022 | 3.660 | 3.720 | 3.370 | 3.570 | 611,183 | -0.09(-2.46%) |
Sep 13, 2022 | 3.550 | 3.850 | 3.500 | 3.660 | 670,425 | -0.05(-1.35%) |
Sep 12, 2022 | 3.710 | 3.890 | 3.640 | 3.710 | 468,492 | -0.01(-0.27%) |
Sep 09, 2022 | 3.690 | 3.850 | 3.480 | 3.720 | 510,801 | +0.04(+1.09%) |
Sep 08, 2022 | 3.550 | 3.780 | 3.500 | 3.680 | 421,845 | +0.08(+2.22%) |
Sep 07, 2022 | 3.330 | 3.640 | 3.321 | 3.600 | 421,808 | +0.25(+7.46%) |
Sep 06, 2022 | 3.320 | 3.640 | 3.290 | 3.350 | 732,803 | +0.06(+1.82%) |
Sep 02, 2022 | 3.590 | 3.590 | 3.230 | 3.290 | 381,304 | -0.21(-6.00%) |
Sep 01, 2022 | 3.340 | 3.515 | 3.210 | 3.500 | 489,240 | +0.17(+5.11%) |
Aug 31, 2022 | 3.350 | 3.400 | 3.210 | 3.330 | 321,562 | +0.00(+0.00%) |
Aug 30, 2022 | 3.460 | 3.460 | 3.270 | 3.330 | 370,371 | -0.12(-3.48%) |
Aug 29, 2022 | 3.550 | 3.664 | 3.430 | 3.450 | 229,710 | -0.09(-2.54%) |
Aug 26, 2022 | 3.800 | 3.800 | 3.510 | 3.540 | 259,121 | -0.27(-7.09%) |
Aug 25, 2022 | 3.980 | 4.020 | 3.680 | 3.810 | 340,701 | -0.02(-0.52%) |
Aug 24, 2022 | 3.910 | 3.970 | 3.810 | 3.830 | 341,401 | -0.06(-1.54%) |
Aug 23, 2022 | 3.780 | 3.990 | 3.690 | 3.890 | 253,832 | +0.13(+3.46%) |
Aug 22, 2022 | 3.720 | 3.890 | 3.680 | 3.760 | 240,596 | +0.02(+0.53%) |
Aug 19, 2022 | 4.060 | 4.060 | 3.720 | 3.740 | 375,453 | -0.38(-9.22%) |
Aug 18, 2022 | 4.220 | 4.380 | 3.950 | 4.120 | 392,525 | -0.16(-3.74%) |
Aug 17, 2022 | 4.260 | 4.420 | 4.180 | 4.280 | 832,421 | -0.01(-0.23%) |
Aug 16, 2022 | 4.590 | 4.600 | 4.150 | 4.290 | 491,430 | -0.29(-6.33%) |
Aug 15, 2022 | 4.500 | 4.600 | 4.460 | 4.580 | 565,615 | +0.04(+0.88%) |
Aug 12, 2022 | 4.510 | 4.705 | 4.370 | 4.540 | 426,383 | +0.04(+0.89%) |
Aug 11, 2022 | 5.100 | 5.100 | 4.403 | 4.500 | 810,139 | -0.38(-7.79%) |
Aug 10, 2022 | 4.430 | 4.960 | 4.390 | 4.880 | 614,700 | +0.54(+12.44%) |
Aug 09, 2022 | 4.550 | 4.650 | 4.270 | 4.340 | 568,635 | -0.09(-2.03%) |
Aug 08, 2022 | 4.520 | 4.680 | 4.250 | 4.430 | 852,744 | +0.11(+2.55%) |
Aug 05, 2022 | 3.640 | 4.350 | 3.520 | 4.320 | 877,770 | +0.62(+16.76%) |
Aug 04, 2022 | 3.600 | 3.780 | 3.550 | 3.700 | 365,571 | +0.11(+3.06%) |
Aug 03, 2022 | 3.500 | 3.670 | 3.470 | 3.590 | 395,695 | +0.12(+3.46%) |
Aug 02, 2022 | 3.240 | 3.470 | 3.240 | 3.470 | 353,458 | +0.22(+6.77%) |