Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.750 | 4.750 | 4.640 | 4.670 | 2,960,014 | -0.04(-0.85%) |
Oct 28, 2022 | 4.640 | 4.710 | 4.620 | 4.710 | 2,824,999 | +0.11(+2.39%) |
Oct 27, 2022 | 4.590 | 4.685 | 4.570 | 4.600 | 2,385,283 | +0.03(+0.66%) |
Oct 26, 2022 | 4.520 | 4.640 | 4.515 | 4.570 | 3,290,486 | +0.07(+1.56%) |
Oct 25, 2022 | 4.460 | 4.520 | 4.450 | 4.500 | 3,441,109 | +0.04(+0.90%) |
Oct 24, 2022 | 4.440 | 4.500 | 4.440 | 4.460 | 2,730,069 | +0.01(+0.22%) |
Oct 21, 2022 | 4.400 | 4.460 | 4.375 | 4.450 | 3,217,650 | +0.09(+2.06%) |
Oct 20, 2022 | 4.420 | 4.435 | 4.320 | 4.360 | 1,936,074 | -0.06(-1.36%) |
Oct 19, 2022 | 4.370 | 4.470 | 4.350 | 4.420 | 2,304,689 | +0.04(+0.91%) |
Oct 18, 2022 | 4.400 | 4.460 | 4.350 | 4.380 | 3,043,180 | +0.05(+1.15%) |
Oct 17, 2022 | 4.300 | 4.330 | 4.240 | 4.330 | 3,878,232 | +0.12(+2.85%) |
Oct 14, 2022 | 4.260 | 4.290 | 4.185 | 4.210 | 3,392,951 | -0.01(-0.24%) |
Oct 13, 2022 | 4.060 | 4.270 | 4.032 | 4.220 | 4,937,549 | +0.14(+3.43%) |
Oct 12, 2022 | 4.080 | 4.130 | 4.035 | 4.080 | 2,960,905 | -0.02(-0.49%) |
Oct 11, 2022 | 3.970 | 4.140 | 3.970 | 4.100 | 4,252,229 | +0.10(+2.50%) |
Oct 10, 2022 | 3.980 | 4.125 | 3.960 | 4.000 | 4,726,709 | +0.07(+1.78%) |
Oct 07, 2022 | 3.930 | 4.000 | 3.925 | 3.930 | 3,428,629 | -0.04(-1.01%) |
Oct 06, 2022 | 3.900 | 4.000 | 3.900 | 3.970 | 3,190,910 | +0.02(+0.51%) |
Oct 05, 2022 | 3.830 | 3.950 | 3.830 | 3.950 | 4,002,498 | +0.04(+1.02%) |
Oct 04, 2022 | 3.790 | 3.930 | 3.765 | 3.910 | 4,395,467 | +0.18(+4.83%) |
Oct 03, 2022 | 3.580 | 3.770 | 3.510 | 3.730 | 4,115,652 | +0.23(+6.57%) |
Sep 30, 2022 | 3.570 | 3.590 | 3.490 | 3.500 | 3,711,353 | -0.05(-1.41%) |
Sep 29, 2022 | 3.630 | 3.640 | 3.510 | 3.550 | 2,157,994 | -0.13(-3.53%) |
Sep 28, 2022 | 3.530 | 3.715 | 3.510 | 3.680 | 4,217,960 | +0.17(+4.84%) |
Sep 27, 2022 | 3.550 | 3.595 | 3.480 | 3.510 | 3,453,411 | +0.01(+0.29%) |
Sep 26, 2022 | 3.570 | 3.600 | 3.440 | 3.500 | 4,818,365 | -0.08(-2.23%) |
Sep 23, 2022 | 3.750 | 3.750 | 3.520 | 3.580 | 4,442,222 | -0.20(-5.29%) |
Sep 22, 2022 | 3.850 | 3.890 | 3.745 | 3.780 | 2,428,978 | -0.07(-1.82%) |
Sep 21, 2022 | 3.940 | 3.980 | 3.850 | 3.850 | 1,894,097 | -0.06(-1.53%) |
Sep 20, 2022 | 3.870 | 3.940 | 3.850 | 3.910 | 2,466,989 | +0.00(+0.00%) |
Sep 19, 2022 | 3.860 | 3.950 | 3.840 | 3.910 | 2,726,763 | +0.02(+0.51%) |
Sep 16, 2022 | 3.870 | 3.895 | 3.780 | 3.890 | 7,533,265 | +0.00(+0.00%) |
Sep 15, 2022 | 3.930 | 3.945 | 3.860 | 3.890 | 3,302,732 | -0.06(-1.52%) |
Sep 14, 2022 | 4.010 | 4.020 | 3.900 | 3.950 | 2,846,522 | -0.05(-1.25%) |
Sep 13, 2022 | 4.010 | 4.110 | 3.990 | 4.000 | 2,888,798 | -0.11(-2.68%) |
Sep 12, 2022 | 4.100 | 4.160 | 4.080 | 4.110 | 2,362,169 | +0.02(+0.49%) |
Sep 09, 2022 | 4.060 | 4.125 | 4.050 | 4.090 | 2,039,200 | +0.07(+1.74%) |
Sep 08, 2022 | 3.990 | 4.090 | 3.970 | 4.020 | 1,990,272 | +0.01(+0.25%) |
Sep 07, 2022 | 3.960 | 4.010 | 3.895 | 4.010 | 3,480,437 | +0.04(+1.01%) |
Sep 06, 2022 | 4.120 | 4.130 | 3.885 | 3.970 | 5,085,784 | -0.16(-3.87%) |
Sep 02, 2022 | 4.200 | 4.230 | 4.105 | 4.130 | 2,418,512 | -0.04(-0.96%) |
Sep 01, 2022 | 4.180 | 4.195 | 4.110 | 4.170 | 2,124,972 | -0.05(-1.18%) |
Aug 31, 2022 | 4.170 | 4.240 | 4.130 | 4.220 | 3,995,894 | +0.05(+1.20%) |
Aug 30, 2022 | 4.260 | 4.275 | 4.135 | 4.170 | 1,758,086 | -0.10(-2.34%) |
Aug 29, 2022 | 4.310 | 4.320 | 4.255 | 4.270 | 2,227,720 | -0.08(-1.84%) |
Aug 26, 2022 | 4.430 | 4.470 | 4.330 | 4.350 | 2,260,602 | -0.09(-2.03%) |
Aug 25, 2022 | 4.340 | 4.450 | 4.330 | 4.440 | 2,309,184 | +0.09(+2.07%) |
Aug 24, 2022 | 4.340 | 4.390 | 4.325 | 4.350 | 1,386,624 | -0.02(-0.46%) |
Aug 23, 2022 | 4.310 | 4.385 | 4.300 | 4.370 | 2,252,902 | +0.05(+1.16%) |
Aug 22, 2022 | 4.250 | 4.345 | 4.220 | 4.320 | 3,345,150 | +0.03(+0.70%) |
Aug 19, 2022 | 4.380 | 4.390 | 4.285 | 4.290 | 2,879,706 | -0.11(-2.50%) |
Aug 18, 2022 | 4.400 | 4.425 | 4.300 | 4.400 | 2,714,075 | -0.01(-0.23%) |
Aug 17, 2022 | 4.360 | 4.430 | 4.340 | 4.410 | 3,290,049 | +0.00(+0.00%) |
Aug 16, 2022 | 4.240 | 4.480 | 4.210 | 4.410 | 3,801,577 | +0.14(+3.28%) |
Aug 15, 2022 | 4.370 | 4.370 | 4.191 | 4.270 | 3,898,216 | -0.14(-3.17%) |
Aug 12, 2022 | 4.410 | 4.430 | 4.340 | 4.410 | 2,262,207 | +0.03(+0.68%) |
Aug 11, 2022 | 4.400 | 4.435 | 4.360 | 4.380 | 3,428,159 | +0.00(+0.00%) |
Aug 10, 2022 | 4.380 | 4.420 | 4.360 | 4.380 | 3,606,141 | +0.03(+0.69%) |
Aug 09, 2022 | 4.270 | 4.360 | 4.250 | 4.350 | 4,754,522 | +0.09(+2.11%) |
Aug 08, 2022 | 4.200 | 4.290 | 4.200 | 4.260 | 2,393,764 | +0.04(+0.95%) |
Aug 05, 2022 | 4.160 | 4.258 | 4.160 | 4.220 | 2,323,059 | +0.03(+0.72%) |
Aug 04, 2022 | 4.220 | 4.235 | 4.130 | 4.190 | 3,708,063 | -0.05(-1.18%) |
Aug 03, 2022 | 4.220 | 4.290 | 4.160 | 4.240 | 4,769,426 | +0.06(+1.44%) |
Aug 02, 2022 | 4.190 | 4.270 | 4.140 | 4.180 | 2,684,778 | +0.02(+0.48%) |