Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.250 | 4.260 | 4.150 | 4.160 | 9,963 | -0.14(-3.28%) |
Oct 28, 2022 | 4.170 | 4.310 | 4.162 | 4.301 | 9,177 | -0.05(-1.13%) |
Oct 27, 2022 | 3.958 | 4.450 | 3.958 | 4.350 | 21,932 | +0.16(+3.82%) |
Oct 26, 2022 | 3.850 | 4.230 | 3.850 | 4.190 | 44,674 | +0.35(+9.11%) |
Oct 25, 2022 | 3.920 | 4.034 | 3.810 | 3.840 | 42,334 | +0.06(+1.59%) |
Oct 24, 2022 | 3.760 | 3.870 | 3.750 | 3.780 | 11,179 | +0.01(+0.27%) |
Oct 21, 2022 | 3.733 | 3.900 | 3.699 | 3.770 | 9,389 | +0.02(+0.53%) |
Oct 20, 2022 | 3.750 | 3.890 | 3.720 | 3.750 | 12,625 | +0.01(+0.27%) |
Oct 19, 2022 | 3.800 | 4.080 | 3.680 | 3.740 | 24,505 | -0.07(-1.84%) |
Oct 18, 2022 | 3.770 | 3.829 | 3.770 | 3.810 | 9,021 | +0.07(+1.87%) |
Oct 17, 2022 | 3.720 | 3.790 | 3.660 | 3.740 | 8,785 | +0.01(+0.27%) |
Oct 14, 2022 | 3.700 | 3.780 | 3.650 | 3.730 | 36,548 | +0.00(+0.00%) |
Oct 13, 2022 | 3.750 | 3.760 | 3.660 | 3.730 | 99,878 | -0.10(-2.61%) |
Oct 12, 2022 | 4.050 | 4.050 | 3.638 | 3.830 | 86,108 | -0.23(-5.67%) |
Oct 11, 2022 | 4.140 | 4.170 | 4.060 | 4.060 | 15,376 | -0.17(-4.02%) |
Oct 10, 2022 | 4.150 | 4.235 | 4.130 | 4.230 | 2,304 | +0.08(+1.93%) |
Oct 07, 2022 | 4.240 | 4.270 | 4.150 | 4.150 | 4,078 | -0.14(-3.26%) |
Oct 06, 2022 | 4.200 | 4.366 | 4.150 | 4.290 | 19,079 | +0.11(+2.51%) |
Oct 05, 2022 | 4.463 | 4.463 | 4.110 | 4.185 | 36,320 | -0.26(-5.74%) |
Oct 04, 2022 | 4.480 | 4.524 | 4.437 | 4.440 | 8,978 | -0.05(-1.11%) |
Oct 03, 2022 | 4.560 | 4.570 | 4.410 | 4.490 | 46,621 | +0.01(+0.22%) |
Sep 30, 2022 | 4.420 | 4.640 | 4.320 | 4.480 | 74,647 | +0.08(+1.82%) |
Sep 29, 2022 | 4.650 | 4.650 | 4.353 | 4.400 | 25,703 | -0.22(-4.76%) |
Sep 28, 2022 | 4.620 | 4.650 | 4.430 | 4.620 | 9,633 | +0.01(+0.22%) |
Sep 27, 2022 | 4.630 | 4.660 | 4.580 | 4.610 | 3,677 | +0.01(+0.22%) |
Sep 26, 2022 | 4.330 | 4.635 | 4.330 | 4.600 | 6,910 | +0.09(+2.00%) |
Sep 23, 2022 | 4.660 | 4.660 | 4.260 | 4.510 | 19,186 | -0.09(-1.96%) |
Sep 22, 2022 | 4.410 | 4.680 | 4.370 | 4.600 | 18,130 | +0.19(+4.31%) |
Sep 21, 2022 | 4.540 | 4.540 | 4.331 | 4.410 | 5,186 | -0.09(-2.00%) |
Sep 20, 2022 | 4.480 | 4.540 | 4.370 | 4.500 | 19,704 | -0.14(-3.02%) |
Sep 19, 2022 | 4.820 | 5.020 | 4.540 | 4.640 | 12,798 | -0.32(-6.45%) |
Sep 16, 2022 | 4.650 | 5.000 | 4.510 | 4.960 | 87,068 | +0.28(+5.98%) |
Sep 15, 2022 | 4.660 | 4.680 | 4.500 | 4.680 | 26,742 | +0.01(+0.21%) |
Sep 14, 2022 | 4.800 | 4.816 | 4.670 | 4.670 | 9,464 | -0.13(-2.71%) |
Sep 13, 2022 | 4.800 | 4.829 | 4.750 | 4.800 | 8,108 | -0.02(-0.41%) |
Sep 12, 2022 | 4.870 | 5.050 | 4.820 | 4.820 | 7,964 | +0.01(+0.21%) |
Sep 09, 2022 | 4.960 | 4.960 | 4.770 | 4.810 | 8,344 | -0.08(-1.64%) |
Sep 08, 2022 | 4.720 | 4.900 | 4.720 | 4.890 | 17,129 | +0.05(+1.12%) |
Sep 07, 2022 | 4.740 | 4.880 | 4.710 | 4.836 | 31,927 | +0.03(+0.53%) |
Sep 06, 2022 | 4.990 | 5.020 | 4.720 | 4.810 | 31,846 | -0.34(-6.60%) |
Sep 02, 2022 | 5.130 | 5.190 | 4.980 | 5.150 | 4,720 | +0.15(+2.90%) |
Sep 01, 2022 | 5.060 | 5.131 | 4.977 | 5.005 | 24,548 | -0.12(-2.25%) |
Aug 31, 2022 | 5.130 | 5.249 | 5.060 | 5.120 | 7,466 | -0.10(-1.92%) |
Aug 30, 2022 | 5.170 | 5.470 | 5.130 | 5.220 | 4,109 | +0.10(+1.95%) |
Aug 29, 2022 | 5.359 | 5.359 | 5.120 | 5.120 | 27,324 | -0.19(-3.58%) |
Aug 26, 2022 | 5.360 | 5.360 | 5.250 | 5.310 | 5,223 | -0.16(-2.96%) |
Aug 25, 2022 | 5.490 | 5.490 | 5.430 | 5.472 | 1,845 | +0.04(+0.77%) |
Aug 24, 2022 | 5.462 | 5.462 | 5.430 | 5.430 | 941 | +0.05(+0.93%) |
Aug 23, 2022 | 5.330 | 5.440 | 5.330 | 5.380 | 5,909 | -0.05(-0.89%) |
Aug 22, 2022 | 5.360 | 5.428 | 5.360 | 5.428 | 4,987 | +0.11(+2.04%) |
Aug 19, 2022 | 5.600 | 5.600 | 5.260 | 5.320 | 6,300 | -0.05(-0.93%) |
Aug 18, 2022 | 5.410 | 5.569 | 5.370 | 5.370 | 4,265 | -0.01(-0.19%) |
Aug 17, 2022 | 5.380 | 5.390 | 5.320 | 5.380 | 3,591 | +0.08(+1.51%) |
Aug 16, 2022 | 5.250 | 5.400 | 5.210 | 5.300 | 7,125 | +0.04(+0.85%) |
Aug 15, 2022 | 5.230 | 5.330 | 5.230 | 5.255 | 4,637 | +0.08(+1.55%) |
Aug 12, 2022 | 5.510 | 5.590 | 5.050 | 5.175 | 29,433 | -0.28(-5.05%) |
Aug 11, 2022 | 5.650 | 5.650 | 5.450 | 5.450 | 5,590 | -0.18(-3.20%) |
Aug 10, 2022 | 5.437 | 5.650 | 5.250 | 5.630 | 3,815 | +0.19(+3.49%) |
Aug 09, 2022 | 5.700 | 5.700 | 5.440 | 5.440 | 5,924 | -0.23(-4.00%) |
Aug 08, 2022 | 5.740 | 5.790 | 5.667 | 5.667 | 8,920 | -0.03(-0.58%) |
Aug 05, 2022 | 5.700 | 5.765 | 5.700 | 5.700 | 2,665 | -0.04(-0.70%) |
Aug 04, 2022 | 5.500 | 5.784 | 5.500 | 5.740 | 11,665 | +0.12(+2.14%) |
Aug 03, 2022 | 5.670 | 5.670 | 5.390 | 5.620 | 2,814 | -0.05(-0.88%) |
Aug 02, 2022 | 5.420 | 5.925 | 5.420 | 5.670 | 26,359 | +0.33(+6.18%) |