Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.880 | 4.000 | 3.880 | 3.910 | 3,640 | +0.01(+0.26%) |
Oct 28, 2022 | 3.790 | 3.910 | 3.750 | 3.900 | 8,157 | +0.10(+2.63%) |
Oct 27, 2022 | 3.750 | 3.800 | 3.750 | 3.800 | 2,428 | +0.04(+1.06%) |
Oct 26, 2022 | 3.850 | 3.850 | 3.750 | 3.760 | 1,761 | -0.02(-0.53%) |
Oct 25, 2022 | 3.870 | 3.920 | 3.780 | 3.780 | 5,930 | -0.11(-2.83%) |
Oct 24, 2022 | 3.750 | 3.930 | 3.730 | 3.890 | 9,095 | +0.13(+3.46%) |
Oct 21, 2022 | 3.810 | 3.880 | 3.740 | 3.760 | 5,790 | +0.02(+0.53%) |
Oct 20, 2022 | 3.830 | 3.890 | 3.730 | 3.740 | 5,691 | +0.04(+1.08%) |
Oct 19, 2022 | 3.950 | 3.950 | 3.690 | 3.700 | 4,594 | -0.12(-3.14%) |
Oct 18, 2022 | 4.040 | 4.040 | 3.810 | 3.820 | 10,517 | -0.25(-6.14%) |
Oct 17, 2022 | 4.020 | 4.150 | 3.910 | 4.070 | 30,116 | +0.07(+1.75%) |
Oct 14, 2022 | 3.989 | 4.010 | 3.989 | 4.000 | 2,434 | -0.09(-2.20%) |
Oct 13, 2022 | 3.940 | 4.128 | 3.940 | 4.090 | 976 | +0.08(+2.00%) |
Oct 12, 2022 | 4.030 | 4.140 | 4.010 | 4.010 | 1,265 | +0.00(+0.00%) |
Oct 11, 2022 | 4.030 | 4.160 | 4.010 | 4.010 | 2,702 | +0.01(+0.25%) |
Oct 10, 2022 | 3.955 | 4.088 | 3.955 | 4.000 | 1,653 | -0.02(-0.50%) |
Oct 07, 2022 | 4.020 | 4.020 | 4.020 | 4.020 | 473 | -0.06(-1.47%) |
Oct 06, 2022 | 4.040 | 4.080 | 4.040 | 4.080 | 694 | +0.01(+0.25%) |
Oct 05, 2022 | 4.110 | 4.110 | 4.070 | 4.070 | 1,791 | +0.08(+2.01%) |
Oct 04, 2022 | 4.092 | 4.092 | 3.960 | 3.990 | 5,097 | -0.01(-0.25%) |
Oct 03, 2022 | 3.940 | 4.000 | 3.940 | 4.000 | 2,627 | +0.03(+0.76%) |
Sep 30, 2022 | 3.910 | 4.100 | 3.910 | 3.970 | 4,836 | +0.06(+1.53%) |
Sep 29, 2022 | 4.030 | 4.190 | 3.590 | 3.910 | 24,564 | -0.32(-7.57%) |
Sep 28, 2022 | 4.150 | 4.380 | 4.150 | 4.230 | 15,544 | +0.08(+1.93%) |
Sep 27, 2022 | 4.240 | 4.280 | 4.150 | 4.150 | 6,920 | -0.03(-0.72%) |
Sep 26, 2022 | 4.332 | 4.332 | 4.180 | 4.180 | 2,495 | -0.17(-3.91%) |
Sep 23, 2022 | 4.420 | 4.530 | 4.310 | 4.350 | 7,787 | -0.25(-5.43%) |
Sep 22, 2022 | 4.730 | 4.730 | 4.600 | 4.600 | 1,805 | -0.05(-1.08%) |
Sep 21, 2022 | 4.645 | 4.790 | 4.482 | 4.650 | 2,970 | -0.07(-1.48%) |
Sep 20, 2022 | 4.700 | 4.720 | 4.370 | 4.720 | 13,914 | -0.13(-2.68%) |
Sep 19, 2022 | 4.910 | 4.910 | 4.300 | 4.850 | 66,931 | -0.06(-1.22%) |
Sep 16, 2022 | 4.410 | 4.910 | 4.410 | 4.910 | 22,789 | +0.26(+5.59%) |
Sep 15, 2022 | 4.370 | 4.650 | 4.370 | 4.650 | 24,342 | +0.14(+3.10%) |
Sep 14, 2022 | 4.410 | 4.510 | 4.330 | 4.510 | 14,643 | +0.09(+2.04%) |
Sep 13, 2022 | 4.440 | 4.497 | 4.310 | 4.420 | 13,745 | +0.05(+1.14%) |
Sep 12, 2022 | 4.310 | 4.490 | 4.310 | 4.370 | 14,135 | -0.08(-1.80%) |
Sep 09, 2022 | 4.480 | 4.520 | 4.390 | 4.450 | 12,913 | -0.07(-1.55%) |
Sep 08, 2022 | 4.440 | 4.600 | 4.440 | 4.520 | 25,193 | +0.19(+4.39%) |
Sep 07, 2022 | 4.296 | 4.400 | 4.226 | 4.330 | 5,610 | +0.12(+2.85%) |
Sep 06, 2022 | 4.210 | 4.210 | 4.210 | 4.210 | 2,381 | -0.01(-0.24%) |
Sep 02, 2022 | 4.285 | 4.425 | 4.200 | 4.220 | 13,861 | +0.06(+1.44%) |
Sep 01, 2022 | 4.260 | 4.330 | 4.150 | 4.160 | 3,221 | -0.12(-2.80%) |
Aug 31, 2022 | 4.210 | 4.330 | 4.210 | 4.280 | 13,078 | +0.08(+1.90%) |
Aug 30, 2022 | 4.310 | 4.353 | 4.160 | 4.200 | 4,196 | -0.12(-2.78%) |
Aug 29, 2022 | 4.340 | 4.490 | 4.260 | 4.320 | 5,220 | -0.09(-2.04%) |
Aug 26, 2022 | 4.480 | 4.550 | 4.410 | 4.410 | 4,516 | -0.07(-1.56%) |
Aug 25, 2022 | 4.250 | 4.590 | 4.250 | 4.480 | 5,729 | +0.24(+5.66%) |
Aug 24, 2022 | 4.280 | 4.455 | 4.240 | 4.240 | 1,115 | +0.00(+0.00%) |
Aug 23, 2022 | 4.410 | 4.410 | 4.240 | 4.240 | 1,253 | +0.01(+0.24%) |
Aug 22, 2022 | 4.230 | 4.410 | 4.230 | 4.230 | 4,247 | +0.00(+0.00%) |
Aug 19, 2022 | 4.300 | 4.340 | 4.230 | 4.230 | 7,381 | -0.09(-2.08%) |
Aug 18, 2022 | 4.380 | 4.480 | 4.290 | 4.320 | 7,366 | -0.04(-0.92%) |
Aug 17, 2022 | 4.330 | 4.360 | 4.330 | 4.360 | 538 | +0.01(+0.23%) |
Aug 16, 2022 | 4.510 | 4.610 | 4.300 | 4.350 | 40,161 | -0.20(-4.40%) |
Aug 15, 2022 | 4.530 | 4.630 | 4.510 | 4.550 | 3,315 | -0.06(-1.30%) |
Aug 12, 2022 | 4.600 | 4.750 | 4.550 | 4.610 | 16,524 | -0.03(-0.65%) |
Aug 11, 2022 | 4.620 | 4.640 | 4.540 | 4.640 | 4,645 | +0.20(+4.50%) |
Aug 10, 2022 | 4.480 | 4.480 | 4.300 | 4.440 | 6,048 | -0.02(-0.45%) |
Aug 09, 2022 | 4.500 | 4.640 | 4.450 | 4.460 | 5,852 | -0.04(-0.89%) |
Aug 08, 2022 | 4.500 | 4.510 | 4.480 | 4.500 | 5,030 | +0.04(+0.90%) |
Aug 05, 2022 | 4.410 | 4.530 | 4.330 | 4.460 | 5,673 | +0.04(+0.90%) |
Aug 04, 2022 | 4.455 | 4.530 | 4.410 | 4.420 | 6,092 | +0.09(+2.05%) |
Aug 03, 2022 | 4.300 | 4.510 | 4.295 | 4.331 | 10,867 | +0.03(+0.72%) |
Aug 02, 2022 | 4.340 | 4.340 | 4.150 | 4.300 | 3,601 | -0.04(-0.92%) |