Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.345 | 4.373 | 4.326 | 4.345 | 2,160,227 | +0.01(+0.22%) |
Oct 28, 2022 | 4.298 | 4.345 | 4.279 | 4.335 | 2,888,058 | +0.01(+0.22%) |
Oct 27, 2022 | 4.307 | 4.397 | 4.307 | 4.326 | 3,898,826 | +0.25(+6.25%) |
Oct 26, 2022 | 4.147 | 4.161 | 4.071 | 4.071 | 3,507,972 | -0.08(-2.04%) |
Oct 25, 2022 | 4.043 | 4.156 | 4.020 | 4.156 | 3,993,332 | +0.13(+3.28%) |
Oct 24, 2022 | 4.015 | 4.060 | 3.997 | 4.024 | 3,464,219 | +0.11(+2.89%) |
Oct 21, 2022 | 3.798 | 3.911 | 3.775 | 3.911 | 2,851,627 | +0.06(+1.47%) |
Oct 20, 2022 | 3.911 | 3.954 | 3.845 | 3.855 | 2,843,726 | -0.04(-0.97%) |
Oct 19, 2022 | 3.892 | 3.930 | 3.864 | 3.892 | 2,211,199 | -0.04(-0.96%) |
Oct 18, 2022 | 3.968 | 3.968 | 3.883 | 3.930 | 2,823,573 | +0.09(+2.46%) |
Oct 17, 2022 | 3.874 | 3.892 | 3.817 | 3.836 | 3,897,075 | +0.08(+2.26%) |
Oct 14, 2022 | 3.826 | 3.872 | 3.732 | 3.751 | 4,099,141 | -0.04(-0.99%) |
Oct 13, 2022 | 3.562 | 3.822 | 3.539 | 3.789 | 5,942,094 | +0.24(+6.63%) |
Oct 12, 2022 | 3.572 | 3.619 | 3.544 | 3.553 | 4,817,906 | -0.05(-1.31%) |
Oct 11, 2022 | 3.685 | 3.690 | 3.591 | 3.600 | 3,454,834 | -0.25(-6.60%) |
Oct 10, 2022 | 3.874 | 3.897 | 3.817 | 3.855 | 2,598,868 | -0.02(-0.49%) |
Oct 07, 2022 | 3.892 | 3.911 | 3.841 | 3.874 | 2,480,060 | -0.06(-1.44%) |
Oct 06, 2022 | 3.968 | 3.982 | 3.906 | 3.930 | 1,688,046 | -0.08(-2.11%) |
Oct 05, 2022 | 3.977 | 4.031 | 3.954 | 4.015 | 2,201,239 | -0.06(-1.39%) |
Oct 04, 2022 | 3.958 | 4.081 | 3.958 | 4.071 | 3,448,831 | +0.21(+5.37%) |
Oct 03, 2022 | 3.789 | 3.892 | 3.737 | 3.864 | 3,906,840 | +0.13(+3.54%) |
Sep 30, 2022 | 3.751 | 3.808 | 3.713 | 3.732 | 3,259,097 | -0.03(-0.75%) |
Sep 29, 2022 | 3.770 | 3.770 | 3.680 | 3.760 | 2,409,607 | -0.10(-2.68%) |
Sep 28, 2022 | 3.751 | 3.878 | 3.732 | 3.864 | 2,957,738 | +0.03(+0.74%) |
Sep 27, 2022 | 3.883 | 3.916 | 3.798 | 3.836 | 5,356,017 | -0.02(-0.49%) |
Sep 26, 2022 | 3.892 | 3.949 | 3.837 | 3.855 | 4,310,572 | -0.08(-2.15%) |
Sep 23, 2022 | 4.062 | 4.062 | 3.911 | 3.939 | 3,971,052 | -0.29(-6.90%) |
Sep 22, 2022 | 4.316 | 4.326 | 4.218 | 4.232 | 2,555,400 | -0.01(-0.22%) |
Sep 21, 2022 | 4.335 | 4.368 | 4.232 | 4.241 | 2,270,348 | -0.11(-2.60%) |
Sep 20, 2022 | 4.401 | 4.401 | 4.316 | 4.354 | 1,616,815 | -0.08(-1.91%) |
Sep 19, 2022 | 4.316 | 4.439 | 4.307 | 4.439 | 1,826,042 | +0.06(+1.29%) |
Sep 16, 2022 | 4.373 | 4.392 | 4.331 | 4.382 | 2,580,764 | +0.00(+0.00%) |
Sep 15, 2022 | 4.382 | 4.458 | 4.354 | 4.382 | 6,654,231 | +0.04(+0.87%) |
Sep 14, 2022 | 4.382 | 4.415 | 4.331 | 4.345 | 1,805,553 | -0.03(-0.65%) |
Sep 13, 2022 | 4.420 | 4.477 | 4.349 | 4.373 | 2,362,911 | -0.10(-2.32%) |
Sep 12, 2022 | 4.477 | 4.533 | 4.467 | 4.477 | 1,668,767 | +0.09(+2.15%) |
Sep 09, 2022 | 4.345 | 4.387 | 4.335 | 4.382 | 1,079,220 | +0.13(+3.10%) |
Sep 08, 2022 | 4.147 | 4.279 | 4.137 | 4.250 | 2,469,852 | +0.08(+1.81%) |
Sep 07, 2022 | 4.081 | 4.194 | 4.062 | 4.175 | 1,452,526 | +0.03(+0.68%) |
Sep 06, 2022 | 4.185 | 4.201 | 4.119 | 4.147 | 2,012,810 | +0.00(+0.00%) |
Sep 02, 2022 | 4.203 | 4.279 | 4.137 | 4.147 | 2,400,216 | +0.00(+0.00%) |
Sep 01, 2022 | 4.156 | 4.156 | 4.081 | 4.147 | 1,766,649 | -0.08(-2.00%) |
Aug 31, 2022 | 4.241 | 4.279 | 4.213 | 4.232 | 2,752,142 | +0.02(+0.45%) |
Aug 30, 2022 | 4.279 | 4.279 | 4.189 | 4.213 | 2,398,096 | -0.03(-0.67%) |
Aug 29, 2022 | 4.213 | 4.269 | 4.203 | 4.241 | 1,874,693 | +0.03(+0.67%) |
Aug 26, 2022 | 4.335 | 4.354 | 4.194 | 4.213 | 2,849,140 | -0.09(-2.19%) |
Aug 25, 2022 | 4.250 | 4.326 | 4.241 | 4.307 | 2,162,321 | +0.02(+0.44%) |
Aug 24, 2022 | 4.241 | 4.316 | 4.241 | 4.288 | 2,023,774 | +0.01(+0.22%) |
Aug 23, 2022 | 4.279 | 4.316 | 4.263 | 4.279 | 2,813,764 | +0.04(+0.88%) |
Aug 22, 2022 | 4.278 | 4.283 | 4.223 | 4.241 | 2,680,760 | -0.13(-2.95%) |
Aug 19, 2022 | 4.416 | 4.425 | 4.370 | 4.370 | 2,134,132 | -0.12(-2.66%) |
Aug 18, 2022 | 4.490 | 4.508 | 4.471 | 4.490 | 1,914,840 | -0.03(-0.61%) |
Aug 17, 2022 | 4.481 | 4.545 | 4.471 | 4.517 | 2,850,960 | -0.09(-2.00%) |
Aug 16, 2022 | 4.527 | 4.642 | 4.527 | 4.609 | 3,684,948 | +0.10(+2.24%) |
Aug 15, 2022 | 4.481 | 4.517 | 4.458 | 4.508 | 2,637,769 | -0.16(-3.35%) |
Aug 12, 2022 | 4.665 | 4.674 | 4.619 | 4.665 | 2,179,939 | +0.04(+0.80%) |
Aug 11, 2022 | 4.637 | 4.697 | 4.609 | 4.628 | 5,295,984 | +0.36(+8.41%) |
Aug 10, 2022 | 4.205 | 4.269 | 4.205 | 4.269 | 2,637,068 | +0.13(+3.11%) |
Aug 09, 2022 | 4.140 | 4.168 | 4.103 | 4.140 | 3,959,063 | +0.02(+0.45%) |
Aug 08, 2022 | 4.131 | 4.168 | 4.122 | 4.122 | 3,836,262 | +0.01(+0.22%) |
Aug 05, 2022 | 4.002 | 4.122 | 3.984 | 4.113 | 6,990,259 | +0.21(+5.42%) |
Aug 04, 2022 | 4.085 | 4.103 | 3.584 | 3.901 | 14,715,775 | -0.12(-2.97%) |
Aug 03, 2022 | 4.030 | 4.039 | 3.993 | 4.021 | 4,623,335 | +0.07(+1.86%) |
Aug 02, 2022 | 4.021 | 4.030 | 3.947 | 3.947 | 3,700,028 | -0.06(-1.38%) |