Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.200 | 4.250 | 4.050 | 4.130 | 224,870 | -0.08(-1.90%) |
Oct 28, 2022 | 4.160 | 4.380 | 4.020 | 4.210 | 128,983 | +0.09(+2.18%) |
Oct 27, 2022 | 4.090 | 4.310 | 4.040 | 4.120 | 144,334 | +0.09(+2.23%) |
Oct 26, 2022 | 3.930 | 4.090 | 3.885 | 4.030 | 153,056 | +0.12(+3.07%) |
Oct 25, 2022 | 3.710 | 4.220 | 3.710 | 3.910 | 433,613 | +0.25(+6.83%) |
Oct 24, 2022 | 3.770 | 3.840 | 3.650 | 3.660 | 169,323 | -0.10(-2.66%) |
Oct 21, 2022 | 3.760 | 3.830 | 3.502 | 3.760 | 281,185 | +0.01(+0.27%) |
Oct 20, 2022 | 4.000 | 4.060 | 3.680 | 3.750 | 496,708 | -0.27(-6.72%) |
Oct 19, 2022 | 4.120 | 4.140 | 3.980 | 4.020 | 141,243 | -0.11(-2.66%) |
Oct 18, 2022 | 4.190 | 4.279 | 4.050 | 4.130 | 150,954 | +0.12(+2.99%) |
Oct 17, 2022 | 4.060 | 4.110 | 3.940 | 4.010 | 166,291 | +0.11(+2.82%) |
Oct 14, 2022 | 4.230 | 4.230 | 3.900 | 3.900 | 218,851 | -0.22(-5.34%) |
Oct 13, 2022 | 3.920 | 4.140 | 3.800 | 4.120 | 279,285 | +0.08(+1.98%) |
Oct 12, 2022 | 3.950 | 4.050 | 3.870 | 4.040 | 200,821 | +0.08(+2.02%) |
Oct 11, 2022 | 3.830 | 3.980 | 3.760 | 3.960 | 188,668 | +0.13(+3.39%) |
Oct 10, 2022 | 3.850 | 3.860 | 3.685 | 3.830 | 206,173 | -0.01(-0.26%) |
Oct 07, 2022 | 3.890 | 3.940 | 3.763 | 3.840 | 270,395 | -0.07(-1.79%) |
Oct 06, 2022 | 4.000 | 4.068 | 3.890 | 3.910 | 223,733 | -0.03(-0.76%) |
Oct 05, 2022 | 3.880 | 3.980 | 3.820 | 3.940 | 242,921 | -0.04(-1.01%) |
Oct 04, 2022 | 3.970 | 4.190 | 3.920 | 3.980 | 403,665 | +0.12(+3.11%) |
Oct 03, 2022 | 3.870 | 4.010 | 3.750 | 3.860 | 294,686 | +0.06(+1.58%) |
Sep 30, 2022 | 3.960 | 4.000 | 3.760 | 3.800 | 391,368 | -0.19(-4.76%) |
Sep 29, 2022 | 3.990 | 4.030 | 3.830 | 3.990 | 246,198 | -0.08(-1.97%) |
Sep 28, 2022 | 3.860 | 4.130 | 3.860 | 4.070 | 255,494 | +0.21(+5.44%) |
Sep 27, 2022 | 4.030 | 4.250 | 3.780 | 3.860 | 293,238 | -0.10(-2.53%) |
Sep 26, 2022 | 4.120 | 4.279 | 3.950 | 3.960 | 151,263 | -0.15(-3.65%) |
Sep 23, 2022 | 4.120 | 4.180 | 3.960 | 4.110 | 275,913 | -0.10(-2.38%) |
Sep 22, 2022 | 4.210 | 4.290 | 4.122 | 4.210 | 214,837 | -0.03(-0.71%) |
Sep 21, 2022 | 4.470 | 4.530 | 4.220 | 4.240 | 224,718 | -0.24(-5.36%) |
Sep 20, 2022 | 4.660 | 4.700 | 4.380 | 4.480 | 319,750 | -0.26(-5.49%) |
Sep 19, 2022 | 4.700 | 4.830 | 4.610 | 4.740 | 349,977 | +0.00(+0.00%) |
Sep 16, 2022 | 4.990 | 5.030 | 4.710 | 4.740 | 506,665 | -0.34(-6.69%) |
Sep 15, 2022 | 4.860 | 5.300 | 4.860 | 5.080 | 326,707 | +0.18(+3.67%) |
Sep 14, 2022 | 5.090 | 5.120 | 4.830 | 4.900 | 336,198 | -0.18(-3.54%) |
Sep 13, 2022 | 4.960 | 5.210 | 4.910 | 5.080 | 340,315 | -0.15(-2.87%) |
Sep 12, 2022 | 4.780 | 5.270 | 4.780 | 5.230 | 442,558 | +0.45(+9.41%) |
Sep 09, 2022 | 4.520 | 4.880 | 4.509 | 4.780 | 525,008 | +0.31(+6.94%) |
Sep 08, 2022 | 4.230 | 4.490 | 4.160 | 4.470 | 389,017 | +0.16(+3.71%) |
Sep 07, 2022 | 4.130 | 4.340 | 4.060 | 4.310 | 601,885 | +0.11(+2.62%) |
Sep 06, 2022 | 4.350 | 4.390 | 4.120 | 4.200 | 625,980 | +0.17(+4.22%) |
Sep 02, 2022 | 4.100 | 4.120 | 3.920 | 4.030 | 258,068 | -0.04(-0.98%) |
Sep 01, 2022 | 4.100 | 4.180 | 4.000 | 4.070 | 411,899 | -0.08(-1.93%) |
Aug 31, 2022 | 4.260 | 4.320 | 4.140 | 4.150 | 446,609 | -0.15(-3.49%) |
Aug 30, 2022 | 4.350 | 4.400 | 4.160 | 4.300 | 265,967 | -0.03(-0.69%) |
Aug 29, 2022 | 4.490 | 4.559 | 4.330 | 4.330 | 408,293 | -0.23(-5.04%) |
Aug 26, 2022 | 4.700 | 4.960 | 4.545 | 4.560 | 418,040 | -0.15(-3.18%) |
Aug 25, 2022 | 4.790 | 4.860 | 4.610 | 4.710 | 251,654 | -0.07(-1.46%) |
Aug 24, 2022 | 4.850 | 4.890 | 4.640 | 4.780 | 292,242 | -0.02(-0.42%) |
Aug 23, 2022 | 4.860 | 5.090 | 4.760 | 4.800 | 319,887 | -0.07(-1.44%) |
Aug 22, 2022 | 4.950 | 5.130 | 4.770 | 4.870 | 289,893 | -0.20(-3.94%) |
Aug 19, 2022 | 5.170 | 5.250 | 4.960 | 5.070 | 496,681 | -0.19(-3.61%) |
Aug 18, 2022 | 5.400 | 5.560 | 5.140 | 5.260 | 747,258 | -0.25(-4.54%) |
Aug 17, 2022 | 5.530 | 5.720 | 5.379 | 5.510 | 553,863 | -0.16(-2.82%) |
Aug 16, 2022 | 5.260 | 5.840 | 5.100 | 5.670 | 1,076,207 | +0.43(+8.21%) |
Aug 15, 2022 | 5.770 | 5.830 | 5.165 | 5.240 | 1,456,361 | -0.67(-11.34%) |
Aug 12, 2022 | 6.010 | 6.020 | 5.450 | 5.910 | 1,422,617 | -0.09(-1.50%) |
Aug 11, 2022 | 6.400 | 7.410 | 5.390 | 6.000 | 3,203,556 | -0.03(-0.50%) |
Aug 10, 2022 | 5.530 | 6.099 | 5.410 | 6.030 | 1,416,695 | +0.65(+12.08%) |
Aug 09, 2022 | 5.990 | 6.640 | 5.110 | 5.380 | 1,829,657 | -0.12(-2.18%) |
Aug 08, 2022 | 4.800 | 5.530 | 4.780 | 5.500 | 1,213,303 | +0.74(+15.55%) |
Aug 05, 2022 | 4.760 | 4.850 | 4.620 | 4.760 | 445,416 | -0.14(-2.86%) |
Aug 04, 2022 | 5.410 | 5.450 | 4.880 | 4.900 | 448,043 | -0.48(-8.92%) |
Aug 03, 2022 | 5.190 | 5.490 | 5.070 | 5.380 | 486,499 | +0.30(+5.91%) |
Aug 02, 2022 | 4.980 | 5.120 | 4.891 | 5.080 | 253,544 | +0.07(+1.40%) |