Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.120 | 4.155 | 4.000 | 4.070 | 61,162 | -0.05(-1.21%) |
Oct 28, 2022 | 4.220 | 4.300 | 4.080 | 4.120 | 31,038 | -0.14(-3.29%) |
Oct 27, 2022 | 4.190 | 4.300 | 4.110 | 4.260 | 57,664 | +0.13(+3.15%) |
Oct 26, 2022 | 4.170 | 4.220 | 4.060 | 4.130 | 25,973 | +0.02(+0.49%) |
Oct 25, 2022 | 3.900 | 4.300 | 3.900 | 4.110 | 127,606 | +0.18(+4.58%) |
Oct 24, 2022 | 4.000 | 4.000 | 3.820 | 3.930 | 73,878 | -0.03(-0.76%) |
Oct 21, 2022 | 4.010 | 4.100 | 3.950 | 3.960 | 43,717 | -0.07(-1.74%) |
Oct 20, 2022 | 4.030 | 4.055 | 3.960 | 4.030 | 59,559 | +0.05(+1.26%) |
Oct 19, 2022 | 4.000 | 4.085 | 3.980 | 3.980 | 16,817 | -0.07(-1.73%) |
Oct 18, 2022 | 3.970 | 4.155 | 3.970 | 4.050 | 42,658 | +0.08(+2.02%) |
Oct 17, 2022 | 4.020 | 4.080 | 3.910 | 3.970 | 59,111 | -0.05(-1.24%) |
Oct 14, 2022 | 4.110 | 4.110 | 3.950 | 4.020 | 38,869 | -0.03(-0.74%) |
Oct 13, 2022 | 4.020 | 4.070 | 4.000 | 4.050 | 63,403 | +0.01(+0.25%) |
Oct 12, 2022 | 3.900 | 4.150 | 3.800 | 4.040 | 70,178 | +0.03(+0.75%) |
Oct 11, 2022 | 3.980 | 4.070 | 3.950 | 4.010 | 46,975 | +0.02(+0.50%) |
Oct 10, 2022 | 4.030 | 4.106 | 3.990 | 3.990 | 48,178 | -0.14(-3.39%) |
Oct 07, 2022 | 4.150 | 4.209 | 3.980 | 4.130 | 49,503 | -0.07(-1.67%) |
Oct 06, 2022 | 4.125 | 4.300 | 4.077 | 4.200 | 81,684 | +0.13(+3.19%) |
Oct 05, 2022 | 4.160 | 4.170 | 4.020 | 4.070 | 38,219 | -0.09(-2.16%) |
Oct 04, 2022 | 3.910 | 4.190 | 3.910 | 4.160 | 112,878 | +0.23(+5.85%) |
Oct 03, 2022 | 3.770 | 4.010 | 3.770 | 3.930 | 147,672 | -0.05(-1.26%) |
Sep 30, 2022 | 3.980 | 4.085 | 3.920 | 3.980 | 85,766 | -0.05(-1.24%) |
Sep 29, 2022 | 4.090 | 4.099 | 4.000 | 4.030 | 46,013 | -0.03(-0.74%) |
Sep 28, 2022 | 4.010 | 4.090 | 4.010 | 4.060 | 30,805 | +0.03(+0.74%) |
Sep 27, 2022 | 4.100 | 4.173 | 4.000 | 4.030 | 60,892 | -0.06(-1.47%) |
Sep 26, 2022 | 3.750 | 4.100 | 3.750 | 4.090 | 103,809 | +0.31(+8.20%) |
Sep 23, 2022 | 4.030 | 4.040 | 3.690 | 3.780 | 250,398 | -0.33(-8.03%) |
Sep 22, 2022 | 3.950 | 4.146 | 3.950 | 4.110 | 67,682 | +0.16(+4.05%) |
Sep 21, 2022 | 4.180 | 4.410 | 3.840 | 3.950 | 325,730 | -0.23(-5.50%) |
Sep 20, 2022 | 4.170 | 4.310 | 4.110 | 4.180 | 72,669 | -0.03(-0.71%) |
Sep 19, 2022 | 4.080 | 4.330 | 4.080 | 4.210 | 103,773 | +0.13(+3.19%) |
Sep 16, 2022 | 4.550 | 4.550 | 4.065 | 4.080 | 149,301 | -0.45(-9.93%) |
Sep 15, 2022 | 4.410 | 4.570 | 4.230 | 4.530 | 200,015 | +0.30(+7.09%) |
Sep 14, 2022 | 4.410 | 4.460 | 4.200 | 4.230 | 78,898 | -0.17(-3.86%) |
Sep 13, 2022 | 4.620 | 4.620 | 4.210 | 4.400 | 113,248 | -0.03(-0.79%) |
Sep 12, 2022 | 4.210 | 4.570 | 4.180 | 4.435 | 227,724 | +0.25(+6.10%) |
Sep 09, 2022 | 4.080 | 4.300 | 4.080 | 4.180 | 100,641 | +0.03(+0.72%) |
Sep 08, 2022 | 4.160 | 4.320 | 4.080 | 4.150 | 97,924 | -0.01(-0.24%) |
Sep 07, 2022 | 4.790 | 4.830 | 4.150 | 4.160 | 294,283 | -0.63(-13.15%) |
Sep 06, 2022 | 4.400 | 4.800 | 4.263 | 4.790 | 457,854 | +0.53(+12.44%) |
Sep 02, 2022 | 4.090 | 4.300 | 4.000 | 4.260 | 123,278 | +0.25(+6.23%) |
Sep 01, 2022 | 4.150 | 4.180 | 3.940 | 4.010 | 101,036 | -0.17(-4.07%) |
Aug 31, 2022 | 4.330 | 4.400 | 4.040 | 4.180 | 184,363 | -0.23(-5.22%) |
Aug 30, 2022 | 4.090 | 4.440 | 4.000 | 4.410 | 328,683 | +0.40(+9.98%) |
Aug 29, 2022 | 3.540 | 4.252 | 3.540 | 4.010 | 422,552 | +0.54(+15.56%) |
Aug 26, 2022 | 4.300 | 4.300 | 3.030 | 3.470 | 518,074 | -0.81(-18.93%) |
Aug 25, 2022 | 4.350 | 4.370 | 4.160 | 4.280 | 202,920 | +0.08(+1.90%) |
Aug 24, 2022 | 4.520 | 5.120 | 3.780 | 4.200 | 1,024,818 | -0.30(-6.67%) |
Aug 23, 2022 | 4.030 | 4.500 | 3.900 | 4.500 | 631,908 | +0.47(+11.66%) |
Aug 22, 2022 | 3.600 | 4.150 | 3.520 | 4.030 | 511,619 | +0.53(+15.14%) |
Aug 19, 2022 | 3.670 | 3.670 | 3.450 | 3.500 | 54,836 | -0.01(-0.28%) |
Aug 18, 2022 | 3.400 | 3.580 | 3.350 | 3.510 | 108,729 | +0.21(+6.36%) |
Aug 17, 2022 | 3.200 | 3.380 | 3.120 | 3.300 | 118,314 | +0.21(+6.80%) |
Aug 16, 2022 | 3.060 | 3.180 | 2.990 | 3.090 | 43,944 | +0.04(+1.31%) |
Aug 15, 2022 | 3.060 | 3.110 | 2.910 | 3.050 | 36,623 | -0.02(-0.65%) |
Aug 12, 2022 | 3.060 | 3.174 | 2.972 | 3.070 | 190,045 | +0.08(+2.54%) |
Aug 11, 2022 | 3.010 | 3.080 | 2.970 | 2.994 | 27,912 | +0.04(+1.49%) |
Aug 10, 2022 | 2.970 | 3.020 | 2.830 | 2.950 | 47,084 | -0.04(-1.28%) |
Aug 09, 2022 | 2.990 | 3.000 | 2.810 | 2.988 | 11,393 | +0.02(+0.61%) |
Aug 08, 2022 | 2.940 | 2.980 | 2.860 | 2.970 | 37,920 | +0.03(+1.02%) |
Aug 05, 2022 | 2.900 | 2.955 | 2.880 | 2.940 | 19,055 | +0.07(+2.44%) |
Aug 04, 2022 | 2.870 | 2.910 | 2.870 | 2.870 | 19,641 | +0.00(+0.00%) |
Aug 03, 2022 | 2.850 | 2.870 | 2.810 | 2.870 | 16,001 | +0.04(+1.41%) |
Aug 02, 2022 | 2.870 | 2.870 | 2.810 | 2.830 | 11,959 | +0.00(+0.00%) |