Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.050 | 4.184 | 3.975 | 4.058 | 264,861 | +0.04(+1.03%) |
Oct 28, 2022 | 3.851 | 4.033 | 3.818 | 4.016 | 163,032 | +0.17(+4.52%) |
Oct 27, 2022 | 3.884 | 4.000 | 3.818 | 3.843 | 166,618 | +0.05(+1.31%) |
Oct 26, 2022 | 3.835 | 3.934 | 3.756 | 3.793 | 217,766 | -0.02(-0.43%) |
Oct 25, 2022 | 3.554 | 3.826 | 3.488 | 3.810 | 202,839 | +0.25(+6.96%) |
Oct 24, 2022 | 3.587 | 3.636 | 3.496 | 3.562 | 92,624 | +0.01(+0.23%) |
Oct 21, 2022 | 3.504 | 3.578 | 3.435 | 3.554 | 173,168 | +0.05(+1.42%) |
Oct 20, 2022 | 3.397 | 3.653 | 3.347 | 3.504 | 262,572 | +0.15(+4.43%) |
Oct 19, 2022 | 3.355 | 3.430 | 3.248 | 3.355 | 465,041 | -0.07(-2.17%) |
Oct 18, 2022 | 3.430 | 3.586 | 3.355 | 3.430 | 726,927 | +0.30(+9.50%) |
Oct 17, 2022 | 3.174 | 3.231 | 3.091 | 3.132 | 282,422 | +0.02(+0.53%) |
Oct 14, 2022 | 3.207 | 3.306 | 3.116 | 3.116 | 167,695 | -0.06(-1.82%) |
Oct 13, 2022 | 3.025 | 3.174 | 2.975 | 3.174 | 257,329 | +0.09(+2.95%) |
Oct 12, 2022 | 3.198 | 3.198 | 2.975 | 3.083 | 213,836 | -0.08(-2.61%) |
Oct 11, 2022 | 2.942 | 3.269 | 2.942 | 3.165 | 322,943 | +0.21(+7.28%) |
Oct 10, 2022 | 3.182 | 3.215 | 2.905 | 2.950 | 540,407 | -0.28(-8.70%) |
Oct 07, 2022 | 3.207 | 3.347 | 3.174 | 3.231 | 505,429 | -0.10(-2.98%) |
Oct 06, 2022 | 3.463 | 3.521 | 3.264 | 3.331 | 429,682 | -0.15(-4.28%) |
Oct 05, 2022 | 3.711 | 3.711 | 3.405 | 3.479 | 298,988 | -0.29(-7.68%) |
Oct 04, 2022 | 3.430 | 3.810 | 3.430 | 3.769 | 724,399 | +0.44(+13.15%) |
Oct 03, 2022 | 3.463 | 3.512 | 3.190 | 3.331 | 503,229 | -0.07(-1.95%) |
Sep 30, 2022 | 3.454 | 3.570 | 3.397 | 3.397 | 374,833 | -0.07(-1.91%) |
Sep 29, 2022 | 3.892 | 3.892 | 3.347 | 3.463 | 664,775 | -0.40(-10.47%) |
Sep 28, 2022 | 3.733 | 3.891 | 3.689 | 3.868 | 599,320 | +0.17(+4.71%) |
Sep 27, 2022 | 3.947 | 3.955 | 3.662 | 3.694 | 602,980 | -0.13(-3.31%) |
Sep 26, 2022 | 4.152 | 4.152 | 3.820 | 3.820 | 590,497 | -0.28(-6.94%) |
Sep 23, 2022 | 4.255 | 4.319 | 4.026 | 4.105 | 482,486 | -0.25(-5.64%) |
Sep 22, 2022 | 4.461 | 4.461 | 4.303 | 4.350 | 314,726 | -0.13(-2.83%) |
Sep 21, 2022 | 4.508 | 4.572 | 4.445 | 4.477 | 266,712 | -0.03(-0.70%) |
Sep 20, 2022 | 4.516 | 4.611 | 4.481 | 4.508 | 144,874 | +0.00(+0.00%) |
Sep 19, 2022 | 4.659 | 4.738 | 4.508 | 4.508 | 1,378,640 | -0.19(-4.04%) |
Sep 16, 2022 | 4.508 | 4.698 | 4.406 | 4.698 | 367,892 | +0.21(+4.76%) |
Sep 15, 2022 | 4.619 | 4.652 | 4.445 | 4.485 | 418,437 | -0.14(-3.08%) |
Sep 14, 2022 | 4.556 | 4.647 | 4.516 | 4.627 | 465,687 | +0.09(+1.92%) |
Sep 13, 2022 | 4.635 | 4.659 | 4.524 | 4.540 | 221,612 | -0.13(-2.71%) |
Sep 12, 2022 | 4.730 | 4.801 | 4.667 | 4.667 | 494,875 | -0.05(-1.01%) |
Sep 09, 2022 | 4.722 | 4.785 | 4.706 | 4.714 | 376,884 | +0.03(+0.68%) |
Sep 08, 2022 | 4.659 | 4.712 | 4.587 | 4.682 | 183,379 | +0.00(+0.00%) |
Sep 07, 2022 | 4.698 | 4.730 | 4.611 | 4.682 | 220,030 | -0.02(-0.34%) |
Sep 06, 2022 | 4.833 | 4.841 | 4.659 | 4.698 | 323,355 | -0.17(-3.41%) |
Sep 02, 2022 | 4.920 | 5.042 | 4.817 | 4.864 | 287,101 | -0.04(-0.81%) |
Sep 01, 2022 | 5.046 | 5.100 | 4.754 | 4.904 | 288,953 | -0.17(-3.28%) |
Aug 31, 2022 | 5.165 | 5.189 | 5.038 | 5.070 | 508,950 | -0.06(-1.23%) |
Aug 30, 2022 | 5.212 | 5.222 | 5.109 | 5.133 | 163,992 | -0.02(-0.31%) |
Aug 29, 2022 | 5.030 | 5.252 | 4.985 | 5.149 | 701,111 | -0.12(-2.25%) |
Aug 26, 2022 | 5.363 | 5.402 | 5.244 | 5.268 | 182,169 | -0.09(-1.77%) |
Aug 25, 2022 | 5.339 | 5.449 | 5.331 | 5.363 | 335,596 | +0.02(+0.44%) |
Aug 24, 2022 | 5.355 | 5.443 | 5.315 | 5.339 | 203,989 | -0.02(-0.30%) |
Aug 23, 2022 | 5.347 | 5.410 | 5.336 | 5.355 | 302,652 | +0.01(+0.15%) |
Aug 22, 2022 | 5.457 | 5.489 | 5.252 | 5.347 | 176,138 | -0.15(-2.73%) |
Aug 19, 2022 | 5.545 | 5.576 | 5.450 | 5.497 | 94,079 | -0.12(-2.11%) |
Aug 18, 2022 | 5.616 | 5.695 | 5.592 | 5.616 | 178,340 | -0.01(-0.14%) |
Aug 17, 2022 | 5.671 | 5.687 | 5.537 | 5.624 | 163,321 | -0.05(-0.84%) |
Aug 16, 2022 | 5.861 | 5.917 | 5.671 | 5.671 | 416,081 | -0.24(-4.02%) |
Aug 15, 2022 | 5.948 | 5.952 | 5.829 | 5.908 | 71,962 | -0.09(-1.45%) |
Aug 12, 2022 | 5.995 | 6.074 | 5.924 | 5.995 | 81,208 | +0.04(+0.66%) |
Aug 11, 2022 | 5.980 | 6.130 | 5.908 | 5.956 | 136,278 | +0.02(+0.27%) |
Aug 10, 2022 | 5.956 | 6.007 | 5.936 | 5.940 | 71,935 | -0.02(-0.27%) |
Aug 09, 2022 | 6.003 | 6.003 | 5.798 | 5.956 | 76,518 | +0.06(+1.07%) |
Aug 08, 2022 | 5.813 | 6.003 | 5.813 | 5.893 | 62,353 | +0.04(+0.68%) |
Aug 05, 2022 | 5.853 | 5.900 | 5.782 | 5.853 | 86,376 | +0.00(+0.00%) |
Aug 04, 2022 | 6.328 | 6.328 | 5.782 | 5.853 | 317,291 | -0.59(-9.09%) |
Aug 03, 2022 | 6.375 | 6.462 | 6.367 | 6.438 | 45,946 | +0.02(+0.25%) |
Aug 02, 2022 | 6.541 | 6.541 | 6.347 | 6.422 | 87,954 | -0.12(-1.81%) |