Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.270 | 4.550 | 4.260 | 4.520 | 153,780 | +0.25(+5.85%) |
Oct 28, 2022 | 4.260 | 4.300 | 4.070 | 4.270 | 81,744 | +0.00(+0.00%) |
Oct 27, 2022 | 4.510 | 4.510 | 4.250 | 4.270 | 123,640 | -0.17(-3.83%) |
Oct 26, 2022 | 4.370 | 4.585 | 4.344 | 4.440 | 147,406 | +0.12(+2.78%) |
Oct 25, 2022 | 4.200 | 4.400 | 4.200 | 4.320 | 89,354 | +0.12(+2.86%) |
Oct 24, 2022 | 4.150 | 4.240 | 3.950 | 4.200 | 122,106 | +0.13(+3.19%) |
Oct 21, 2022 | 4.010 | 4.140 | 3.915 | 4.070 | 124,503 | +0.07(+1.75%) |
Oct 20, 2022 | 4.050 | 4.200 | 3.960 | 4.000 | 106,586 | -0.08(-1.96%) |
Oct 19, 2022 | 4.070 | 4.215 | 3.945 | 4.080 | 90,176 | -0.07(-1.69%) |
Oct 18, 2022 | 4.180 | 4.340 | 4.080 | 4.150 | 158,964 | +0.17(+4.27%) |
Oct 17, 2022 | 3.960 | 4.060 | 3.890 | 3.980 | 128,687 | +0.11(+2.84%) |
Oct 14, 2022 | 4.080 | 4.150 | 3.830 | 3.870 | 143,849 | -0.12(-3.01%) |
Oct 13, 2022 | 3.850 | 4.105 | 3.800 | 3.990 | 158,240 | +0.07(+1.79%) |
Oct 12, 2022 | 3.900 | 3.960 | 3.795 | 3.920 | 179,219 | +0.04(+1.03%) |
Oct 11, 2022 | 3.930 | 3.980 | 3.790 | 3.880 | 233,851 | -0.10(-2.51%) |
Oct 10, 2022 | 4.330 | 4.570 | 3.950 | 3.980 | 484,871 | -0.33(-7.66%) |
Oct 07, 2022 | 4.480 | 4.480 | 4.250 | 4.310 | 266,935 | -0.22(-4.86%) |
Oct 06, 2022 | 4.700 | 4.900 | 4.500 | 4.530 | 137,482 | -0.24(-5.03%) |
Oct 05, 2022 | 4.870 | 4.920 | 4.640 | 4.770 | 101,196 | -0.09(-1.85%) |
Oct 04, 2022 | 4.710 | 4.920 | 4.710 | 4.860 | 126,510 | +0.27(+5.88%) |
Oct 03, 2022 | 4.400 | 4.735 | 4.320 | 4.590 | 157,067 | +0.21(+4.79%) |
Sep 30, 2022 | 4.490 | 4.580 | 4.340 | 4.380 | 134,469 | -0.07(-1.57%) |
Sep 29, 2022 | 4.560 | 4.790 | 4.400 | 4.450 | 354,899 | -0.13(-2.84%) |
Sep 28, 2022 | 4.630 | 4.610 | 4.400 | 4.580 | 307,540 | +0.03(+0.66%) |
Sep 27, 2022 | 4.580 | 4.710 | 4.490 | 4.550 | 186,317 | +0.09(+2.02%) |
Sep 26, 2022 | 4.480 | 4.750 | 4.420 | 4.460 | 128,708 | +0.01(+0.22%) |
Sep 23, 2022 | 4.590 | 4.650 | 4.345 | 4.450 | 363,951 | -0.21(-4.51%) |
Sep 22, 2022 | 4.840 | 5.020 | 4.540 | 4.660 | 346,191 | -0.19(-3.92%) |
Sep 21, 2022 | 5.040 | 5.120 | 4.840 | 4.850 | 165,032 | -0.17(-3.39%) |
Sep 20, 2022 | 5.420 | 5.690 | 5.000 | 5.020 | 246,715 | -0.41(-7.55%) |
Sep 19, 2022 | 5.100 | 5.600 | 5.100 | 5.430 | 278,209 | +0.23(+4.42%) |
Sep 16, 2022 | 4.890 | 5.200 | 4.800 | 5.200 | 516,906 | +0.29(+5.91%) |
Sep 15, 2022 | 4.880 | 5.090 | 4.880 | 4.910 | 164,236 | +0.00(+0.00%) |
Sep 14, 2022 | 4.860 | 5.020 | 4.780 | 4.910 | 217,868 | +0.13(+2.72%) |
Sep 13, 2022 | 4.810 | 4.900 | 4.750 | 4.780 | 252,106 | -0.29(-5.72%) |
Sep 12, 2022 | 4.960 | 5.130 | 4.840 | 5.070 | 242,959 | +0.15(+3.05%) |
Sep 09, 2022 | 4.830 | 5.020 | 4.810 | 4.920 | 199,037 | +0.10(+2.07%) |
Sep 08, 2022 | 5.140 | 5.265 | 4.720 | 4.820 | 455,610 | -0.37(-7.13%) |
Sep 07, 2022 | 5.150 | 5.250 | 5.070 | 5.190 | 176,091 | +0.07(+1.37%) |
Sep 06, 2022 | 5.200 | 5.300 | 5.060 | 5.120 | 127,702 | -0.08(-1.54%) |
Sep 02, 2022 | 5.210 | 5.410 | 4.990 | 5.200 | 210,938 | +0.07(+1.36%) |
Sep 01, 2022 | 5.260 | 5.275 | 4.990 | 5.130 | 201,951 | -0.21(-3.93%) |
Aug 31, 2022 | 5.360 | 5.370 | 5.150 | 5.340 | 173,421 | +0.14(+2.69%) |
Aug 30, 2022 | 5.350 | 5.430 | 5.150 | 5.200 | 335,692 | -0.08(-1.52%) |
Aug 29, 2022 | 5.400 | 5.535 | 5.280 | 5.280 | 122,692 | -0.20(-3.65%) |
Aug 26, 2022 | 5.760 | 5.810 | 5.420 | 5.480 | 122,092 | -0.26(-4.53%) |
Aug 25, 2022 | 5.640 | 5.760 | 5.575 | 5.740 | 108,670 | +0.23(+4.17%) |
Aug 24, 2022 | 5.340 | 5.740 | 5.340 | 5.510 | 132,272 | +0.20(+3.77%) |
Aug 23, 2022 | 5.250 | 5.430 | 5.220 | 5.310 | 160,990 | +0.10(+1.92%) |
Aug 22, 2022 | 5.370 | 5.370 | 5.120 | 5.210 | 183,068 | -0.26(-4.75%) |
Aug 19, 2022 | 5.690 | 5.710 | 5.420 | 5.470 | 249,531 | -0.32(-5.53%) |
Aug 18, 2022 | 5.740 | 5.860 | 5.540 | 5.790 | 289,928 | -0.01(-0.17%) |
Aug 17, 2022 | 5.990 | 6.015 | 5.740 | 5.800 | 160,229 | -0.25(-4.13%) |
Aug 16, 2022 | 6.010 | 6.130 | 5.910 | 6.050 | 179,216 | -0.04(-0.66%) |
Aug 15, 2022 | 6.100 | 6.350 | 5.810 | 6.090 | 307,950 | -0.04(-0.65%) |
Aug 12, 2022 | 5.720 | 6.145 | 5.670 | 6.130 | 228,532 | +0.47(+8.30%) |
Aug 11, 2022 | 5.510 | 6.100 | 5.480 | 5.660 | 393,014 | +0.28(+5.20%) |
Aug 10, 2022 | 5.100 | 5.430 | 5.069 | 5.380 | 271,075 | +0.39(+7.82%) |
Aug 09, 2022 | 5.120 | 5.410 | 4.940 | 4.990 | 442,171 | -0.20(-3.85%) |
Aug 08, 2022 | 5.420 | 5.640 | 5.150 | 5.190 | 432,154 | -0.01(-0.19%) |
Aug 05, 2022 | 5.280 | 5.600 | 5.190 | 5.200 | 492,767 | -0.24(-4.41%) |
Aug 04, 2022 | 5.900 | 6.050 | 5.410 | 5.440 | 590,901 | -0.79(-12.68%) |
Aug 03, 2022 | 6.130 | 6.285 | 6.010 | 6.230 | 167,868 | +0.09(+1.47%) |
Aug 02, 2022 | 5.930 | 6.210 | 5.910 | 6.140 | 138,311 | +0.20(+3.37%) |