Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.600 | 3.950 | 3.540 | 3.920 | 86,345 | +0.34(+9.50%) |
Oct 28, 2022 | 3.490 | 3.630 | 3.430 | 3.580 | 126,147 | +0.06(+1.70%) |
Oct 27, 2022 | 3.550 | 3.630 | 3.440 | 3.520 | 91,731 | +0.02(+0.57%) |
Oct 26, 2022 | 3.550 | 3.795 | 3.400 | 3.500 | 108,368 | -0.02(-0.57%) |
Oct 25, 2022 | 3.460 | 3.560 | 3.240 | 3.520 | 50,575 | +0.06(+1.73%) |
Oct 24, 2022 | 3.550 | 3.550 | 3.400 | 3.460 | 71,074 | -0.05(-1.42%) |
Oct 21, 2022 | 3.800 | 3.870 | 3.410 | 3.510 | 82,790 | -0.35(-9.07%) |
Oct 20, 2022 | 3.980 | 4.030 | 3.830 | 3.860 | 48,621 | -0.09(-2.28%) |
Oct 19, 2022 | 4.400 | 4.400 | 3.880 | 3.950 | 80,674 | -0.44(-10.02%) |
Oct 18, 2022 | 4.430 | 4.520 | 4.380 | 4.390 | 59,504 | +0.03(+0.69%) |
Oct 17, 2022 | 4.390 | 4.480 | 4.265 | 4.360 | 81,451 | +0.04(+0.93%) |
Oct 14, 2022 | 4.420 | 4.480 | 4.175 | 4.320 | 102,627 | -0.12(-2.70%) |
Oct 13, 2022 | 4.460 | 4.500 | 4.300 | 4.440 | 123,304 | +0.00(+0.00%) |
Oct 12, 2022 | 4.470 | 4.570 | 4.260 | 4.440 | 42,843 | -0.06(-1.33%) |
Oct 11, 2022 | 4.470 | 4.670 | 4.335 | 4.500 | 67,067 | +0.03(+0.67%) |
Oct 10, 2022 | 4.450 | 4.520 | 4.330 | 4.470 | 71,141 | -0.06(-1.22%) |
Oct 07, 2022 | 4.510 | 4.550 | 4.380 | 4.525 | 89,717 | -0.01(-0.33%) |
Oct 06, 2022 | 4.580 | 4.630 | 4.440 | 4.540 | 79,567 | -0.06(-1.30%) |
Oct 05, 2022 | 4.590 | 4.690 | 4.410 | 4.600 | 54,117 | -0.10(-2.13%) |
Oct 04, 2022 | 4.490 | 4.890 | 4.490 | 4.700 | 100,357 | +0.13(+2.84%) |
Oct 03, 2022 | 4.830 | 4.910 | 4.550 | 4.570 | 66,459 | -0.23(-4.79%) |
Sep 30, 2022 | 4.380 | 4.810 | 4.380 | 4.800 | 219,380 | +0.20(+4.35%) |
Sep 29, 2022 | 4.530 | 4.640 | 4.420 | 4.600 | 105,049 | +0.04(+0.88%) |
Sep 28, 2022 | 4.260 | 4.580 | 4.260 | 4.560 | 96,867 | +0.27(+6.29%) |
Sep 27, 2022 | 4.290 | 4.465 | 4.250 | 4.290 | 72,188 | +0.01(+0.23%) |
Sep 26, 2022 | 4.390 | 4.490 | 4.240 | 4.280 | 127,618 | -0.13(-2.95%) |
Sep 23, 2022 | 4.400 | 4.545 | 4.290 | 4.410 | 72,569 | -0.10(-2.22%) |
Sep 22, 2022 | 4.670 | 4.670 | 4.455 | 4.510 | 107,801 | -0.17(-3.63%) |
Sep 21, 2022 | 4.950 | 5.025 | 4.630 | 4.680 | 82,549 | -0.23(-4.68%) |
Sep 20, 2022 | 4.940 | 5.110 | 4.810 | 4.910 | 136,844 | -0.13(-2.58%) |
Sep 19, 2022 | 4.780 | 5.040 | 4.620 | 5.040 | 123,985 | +0.24(+5.00%) |
Sep 16, 2022 | 4.820 | 4.900 | 4.575 | 4.800 | 418,040 | -0.02(-0.41%) |
Sep 15, 2022 | 4.860 | 4.980 | 4.739 | 4.820 | 100,453 | -0.08(-1.63%) |
Sep 14, 2022 | 4.480 | 4.900 | 4.390 | 4.900 | 184,202 | +0.35(+7.69%) |
Sep 13, 2022 | 4.450 | 4.580 | 4.280 | 4.550 | 128,394 | -0.08(-1.73%) |
Sep 12, 2022 | 4.550 | 4.810 | 4.440 | 4.630 | 92,715 | +0.04(+0.87%) |
Sep 09, 2022 | 4.600 | 4.790 | 4.500 | 4.590 | 148,352 | -0.02(-0.43%) |
Sep 08, 2022 | 4.470 | 4.690 | 4.470 | 4.610 | 107,231 | +0.14(+3.13%) |
Sep 07, 2022 | 4.540 | 4.550 | 4.300 | 4.470 | 136,773 | -0.14(-3.04%) |
Sep 06, 2022 | 4.760 | 4.760 | 4.510 | 4.610 | 94,141 | -0.18(-3.76%) |
Sep 02, 2022 | 4.690 | 4.850 | 4.590 | 4.790 | 140,870 | +0.09(+1.91%) |
Sep 01, 2022 | 4.750 | 4.780 | 4.510 | 4.700 | 128,399 | -0.15(-3.09%) |
Aug 31, 2022 | 4.610 | 4.896 | 4.520 | 4.850 | 155,316 | +0.25(+5.43%) |
Aug 30, 2022 | 4.910 | 4.970 | 4.530 | 4.600 | 252,176 | -0.33(-6.69%) |
Aug 29, 2022 | 4.940 | 5.020 | 4.790 | 4.930 | 122,280 | -0.11(-2.18%) |
Aug 26, 2022 | 5.250 | 5.250 | 4.970 | 5.040 | 175,606 | -0.12(-2.33%) |
Aug 25, 2022 | 5.330 | 5.480 | 4.990 | 5.160 | 167,777 | -0.10(-1.90%) |
Aug 24, 2022 | 4.970 | 5.399 | 4.890 | 5.260 | 164,481 | +0.31(+6.26%) |
Aug 23, 2022 | 5.030 | 5.070 | 4.865 | 4.950 | 117,643 | -0.06(-1.20%) |
Aug 22, 2022 | 5.070 | 5.150 | 4.920 | 5.010 | 220,235 | -0.15(-2.91%) |
Aug 19, 2022 | 5.160 | 5.240 | 4.960 | 5.160 | 236,994 | -0.11(-2.09%) |
Aug 18, 2022 | 5.260 | 5.330 | 5.100 | 5.270 | 191,045 | -0.01(-0.19%) |
Aug 17, 2022 | 5.110 | 5.640 | 5.050 | 5.280 | 370,451 | +0.11(+2.13%) |
Aug 16, 2022 | 5.290 | 5.300 | 4.960 | 5.170 | 397,640 | -0.14(-2.64%) |
Aug 15, 2022 | 5.260 | 5.330 | 4.951 | 5.310 | 430,806 | -0.05(-0.93%) |
Aug 12, 2022 | 5.150 | 5.506 | 5.030 | 5.360 | 467,538 | +0.27(+5.30%) |
Aug 11, 2022 | 5.140 | 5.300 | 4.930 | 5.090 | 493,457 | +0.01(+0.20%) |
Aug 10, 2022 | 5.240 | 5.297 | 4.820 | 5.080 | 542,730 | +0.01(+0.20%) |
Aug 09, 2022 | 5.080 | 5.195 | 4.830 | 5.070 | 504,562 | -0.10(-1.93%) |
Aug 08, 2022 | 5.540 | 5.711 | 4.940 | 5.170 | 983,720 | +0.00(+0.00%) |
Aug 05, 2022 | 4.060 | 5.450 | 4.060 | 5.170 | 1,510,868 | +0.79(+18.04%) |
Aug 04, 2022 | 4.270 | 4.400 | 4.120 | 4.380 | 482,392 | +0.05(+1.15%) |
Aug 03, 2022 | 3.680 | 4.440 | 3.610 | 4.330 | 668,807 | +0.57(+15.16%) |
Aug 02, 2022 | 3.730 | 3.770 | 3.495 | 3.760 | 877,720 | -0.03(-0.79%) |