Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.410 | 3.540 | 3.410 | 3.440 | 3,708 | -0.02(-0.58%) |
Oct 28, 2022 | 3.400 | 3.530 | 3.400 | 3.460 | 13,254 | +0.08(+2.37%) |
Oct 27, 2022 | 3.380 | 3.430 | 3.330 | 3.380 | 8,752 | -0.02(-0.59%) |
Oct 26, 2022 | 3.350 | 3.439 | 3.270 | 3.400 | 9,801 | +0.10(+3.03%) |
Oct 25, 2022 | 3.250 | 3.370 | 3.210 | 3.300 | 16,441 | +0.10(+3.12%) |
Oct 24, 2022 | 3.400 | 3.400 | 3.165 | 3.200 | 35,192 | -0.15(-4.48%) |
Oct 21, 2022 | 3.400 | 3.460 | 3.350 | 3.350 | 15,158 | -0.06(-1.76%) |
Oct 20, 2022 | 3.350 | 3.500 | 3.350 | 3.410 | 14,534 | +0.03(+0.89%) |
Oct 19, 2022 | 3.510 | 3.585 | 3.360 | 3.380 | 38,924 | -0.14(-3.98%) |
Oct 18, 2022 | 3.430 | 3.576 | 3.430 | 3.520 | 10,874 | -0.04(-1.12%) |
Oct 17, 2022 | 3.530 | 3.690 | 3.430 | 3.560 | 27,491 | -0.03(-0.84%) |
Oct 14, 2022 | 3.560 | 3.600 | 3.408 | 3.590 | 20,448 | +0.13(+3.76%) |
Oct 13, 2022 | 3.460 | 3.460 | 3.370 | 3.460 | 9,634 | +0.05(+1.47%) |
Oct 12, 2022 | 3.505 | 3.577 | 3.410 | 3.410 | 10,879 | -0.03(-0.87%) |
Oct 11, 2022 | 3.620 | 3.620 | 3.380 | 3.440 | 29,883 | -0.18(-4.97%) |
Oct 10, 2022 | 3.810 | 3.882 | 3.620 | 3.620 | 12,200 | -0.27(-6.94%) |
Oct 07, 2022 | 3.900 | 3.962 | 3.770 | 3.890 | 17,952 | -0.09(-2.23%) |
Oct 06, 2022 | 3.850 | 4.000 | 3.805 | 3.979 | 53,598 | +0.11(+2.95%) |
Oct 05, 2022 | 3.810 | 3.950 | 3.810 | 3.865 | 36,885 | -0.04(-1.15%) |
Oct 04, 2022 | 3.640 | 4.000 | 3.640 | 3.910 | 93,682 | +0.33(+9.22%) |
Oct 03, 2022 | 3.650 | 3.665 | 3.523 | 3.580 | 8,130 | +0.01(+0.28%) |
Sep 30, 2022 | 3.540 | 3.730 | 3.540 | 3.570 | 5,641 | -0.02(-0.56%) |
Sep 29, 2022 | 3.710 | 3.750 | 3.510 | 3.590 | 19,896 | -0.07(-1.91%) |
Sep 28, 2022 | 3.400 | 3.720 | 3.450 | 3.660 | 11,946 | +0.19(+5.48%) |
Sep 27, 2022 | 3.530 | 3.620 | 3.430 | 3.470 | 28,187 | -0.20(-5.45%) |
Sep 26, 2022 | 3.870 | 3.865 | 3.540 | 3.670 | 16,324 | +0.06(+1.66%) |
Sep 23, 2022 | 3.690 | 3.740 | 3.500 | 3.610 | 57,644 | -0.10(-2.70%) |
Sep 22, 2022 | 3.750 | 3.920 | 3.670 | 3.710 | 60,101 | -0.13(-3.39%) |
Sep 21, 2022 | 4.040 | 4.084 | 3.810 | 3.840 | 21,362 | -0.15(-3.76%) |
Sep 20, 2022 | 4.250 | 4.300 | 3.940 | 3.990 | 53,003 | -0.28(-6.49%) |
Sep 19, 2022 | 4.340 | 4.460 | 4.170 | 4.267 | 40,943 | -0.18(-4.11%) |
Sep 16, 2022 | 4.490 | 4.540 | 4.317 | 4.450 | 44,108 | +0.01(+0.23%) |
Sep 15, 2022 | 4.470 | 4.660 | 4.340 | 4.440 | 36,405 | +0.11(+2.54%) |
Sep 14, 2022 | 4.480 | 4.480 | 4.310 | 4.330 | 36,709 | -0.10(-2.26%) |
Sep 13, 2022 | 4.250 | 4.540 | 4.250 | 4.430 | 40,648 | +0.07(+1.60%) |
Sep 12, 2022 | 4.560 | 4.558 | 4.200 | 4.360 | 28,231 | +0.00(+0.00%) |
Sep 09, 2022 | 4.420 | 4.500 | 4.220 | 4.360 | 46,183 | -0.06(-1.36%) |
Sep 08, 2022 | 4.230 | 4.490 | 4.230 | 4.420 | 22,718 | +0.17(+4.00%) |
Sep 07, 2022 | 4.160 | 4.280 | 4.130 | 4.250 | 28,524 | +0.01(+0.24%) |
Sep 06, 2022 | 4.310 | 4.316 | 4.160 | 4.240 | 52,621 | -0.09(-2.08%) |
Sep 02, 2022 | 4.330 | 4.440 | 4.230 | 4.330 | 43,592 | -0.02(-0.46%) |
Sep 01, 2022 | 4.400 | 4.405 | 4.257 | 4.350 | 26,678 | -0.07(-1.58%) |
Aug 31, 2022 | 4.390 | 4.480 | 4.350 | 4.420 | 32,295 | +0.02(+0.45%) |
Aug 30, 2022 | 4.550 | 4.620 | 4.300 | 4.400 | 52,710 | -0.11(-2.44%) |
Aug 29, 2022 | 4.600 | 4.790 | 4.440 | 4.510 | 99,648 | -0.15(-3.22%) |
Aug 26, 2022 | 4.740 | 4.953 | 4.440 | 4.660 | 298,701 | -0.17(-3.52%) |
Aug 25, 2022 | 5.850 | 6.100 | 4.700 | 4.830 | 3,324,625 | -0.57(-10.56%) |
Aug 24, 2022 | 4.650 | 5.480 | 4.590 | 5.400 | 275,073 | +0.70(+14.90%) |
Aug 23, 2022 | 4.540 | 4.700 | 4.520 | 4.700 | 4,265 | +0.11(+2.51%) |
Aug 22, 2022 | 4.650 | 4.780 | 4.520 | 4.585 | 32,044 | -0.04(-0.97%) |
Aug 19, 2022 | 4.680 | 4.770 | 4.630 | 4.630 | 10,780 | -0.05(-1.07%) |
Aug 18, 2022 | 4.600 | 4.773 | 4.510 | 4.680 | 17,930 | +0.03(+0.65%) |
Aug 17, 2022 | 4.530 | 4.890 | 4.530 | 4.650 | 64,329 | -0.05(-1.06%) |
Aug 16, 2022 | 4.740 | 4.805 | 4.560 | 4.700 | 32,751 | -0.05(-1.05%) |
Aug 15, 2022 | 4.620 | 4.910 | 4.428 | 4.750 | 57,919 | +0.05(+1.06%) |
Aug 12, 2022 | 4.930 | 4.990 | 4.690 | 4.700 | 45,859 | -0.20(-4.08%) |
Aug 11, 2022 | 5.310 | 5.306 | 4.630 | 4.900 | 62,009 | -0.28(-5.41%) |
Aug 10, 2022 | 4.920 | 5.240 | 4.792 | 5.180 | 85,865 | +0.26(+5.28%) |
Aug 09, 2022 | 5.710 | 6.247 | 4.920 | 4.920 | 245,380 | -0.33(-6.29%) |
Aug 08, 2022 | 4.920 | 5.290 | 4.830 | 5.250 | 208,064 | +0.14(+2.74%) |
Aug 05, 2022 | 5.250 | 7.500 | 4.890 | 5.110 | 2,017,268 | -0.14(-2.67%) |
Aug 04, 2022 | 4.680 | 5.900 | 4.540 | 5.250 | 246,460 | +0.70(+15.39%) |
Aug 03, 2022 | 4.510 | 4.655 | 4.451 | 4.550 | 18,930 | +0.07(+1.56%) |
Aug 02, 2022 | 4.400 | 4.570 | 4.270 | 4.480 | 13,957 | +0.05(+1.13%) |