Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.650 | 3.740 | 3.610 | 3.610 | 561,009 | -0.07(-1.90%) |
Oct 28, 2022 | 3.510 | 3.695 | 3.490 | 3.680 | 552,920 | +0.17(+4.84%) |
Oct 27, 2022 | 3.730 | 3.730 | 3.480 | 3.510 | 730,144 | -0.18(-4.88%) |
Oct 26, 2022 | 3.700 | 3.900 | 3.660 | 3.690 | 795,109 | +0.01(+0.27%) |
Oct 25, 2022 | 3.690 | 3.780 | 3.585 | 3.680 | 804,100 | +0.00(+0.00%) |
Oct 24, 2022 | 3.730 | 3.749 | 3.565 | 3.680 | 629,172 | +0.00(+0.00%) |
Oct 21, 2022 | 3.800 | 3.820 | 3.640 | 3.680 | 1,115,217 | -0.12(-3.16%) |
Oct 20, 2022 | 3.880 | 3.960 | 3.790 | 3.800 | 492,921 | -0.07(-1.81%) |
Oct 19, 2022 | 4.180 | 4.220 | 3.820 | 3.870 | 672,630 | -0.37(-8.73%) |
Oct 18, 2022 | 4.350 | 4.410 | 4.180 | 4.240 | 551,597 | -0.01(-0.24%) |
Oct 17, 2022 | 4.210 | 4.310 | 4.130 | 4.250 | 554,258 | +0.13(+3.16%) |
Oct 14, 2022 | 4.260 | 4.335 | 4.060 | 4.120 | 505,135 | -0.07(-1.67%) |
Oct 13, 2022 | 3.870 | 4.210 | 3.780 | 4.190 | 1,070,254 | +0.28(+7.16%) |
Oct 12, 2022 | 3.970 | 4.015 | 3.820 | 3.910 | 432,102 | -0.04(-1.01%) |
Oct 11, 2022 | 3.910 | 4.075 | 3.855 | 3.950 | 641,054 | +0.00(+0.00%) |
Oct 10, 2022 | 4.350 | 4.350 | 3.940 | 3.950 | 894,673 | -0.38(-8.78%) |
Oct 07, 2022 | 4.320 | 4.620 | 4.285 | 4.330 | 909,722 | -0.06(-1.37%) |
Oct 06, 2022 | 4.350 | 4.590 | 4.340 | 4.390 | 735,005 | +0.01(+0.23%) |
Oct 05, 2022 | 4.310 | 4.450 | 4.240 | 4.380 | 679,841 | -0.03(-0.68%) |
Oct 04, 2022 | 4.210 | 4.440 | 4.080 | 4.410 | 1,161,948 | +0.33(+7.96%) |
Oct 03, 2022 | 4.220 | 4.280 | 3.960 | 4.085 | 1,884,353 | -0.07(-1.57%) |
Sep 30, 2022 | 5.060 | 5.280 | 4.150 | 4.150 | 3,179,652 | -0.98(-19.10%) |
Sep 29, 2022 | 4.080 | 5.130 | 3.965 | 5.130 | 4,952,711 | +1.00(+24.21%) |
Sep 28, 2022 | 4.230 | 4.490 | 4.100 | 4.130 | 1,769,825 | -0.18(-4.18%) |
Sep 27, 2022 | 5.050 | 5.310 | 4.190 | 4.310 | 4,513,956 | -0.97(-18.37%) |
Sep 26, 2022 | 5.180 | 5.410 | 5.170 | 5.280 | 750,936 | -0.01(-0.19%) |
Sep 23, 2022 | 5.610 | 5.690 | 5.200 | 5.290 | 659,752 | -0.43(-7.52%) |
Sep 22, 2022 | 5.790 | 5.790 | 5.600 | 5.720 | 446,265 | -0.09(-1.55%) |
Sep 21, 2022 | 6.110 | 6.150 | 5.780 | 5.810 | 551,041 | -0.31(-5.07%) |
Sep 20, 2022 | 5.950 | 6.330 | 5.905 | 6.120 | 504,944 | +0.09(+1.49%) |
Sep 19, 2022 | 5.740 | 6.100 | 5.740 | 6.030 | 481,875 | +0.16(+2.73%) |
Sep 16, 2022 | 6.110 | 6.140 | 5.760 | 5.870 | 764,714 | -0.34(-5.48%) |
Sep 15, 2022 | 6.170 | 6.395 | 6.120 | 6.210 | 595,381 | -0.01(-0.16%) |
Sep 14, 2022 | 6.060 | 6.240 | 5.950 | 6.220 | 396,521 | +0.16(+2.64%) |
Sep 13, 2022 | 6.260 | 6.360 | 5.850 | 6.060 | 936,051 | -0.44(-6.77%) |
Sep 12, 2022 | 6.070 | 6.525 | 6.005 | 6.500 | 842,735 | +0.52(+8.70%) |
Sep 09, 2022 | 6.020 | 6.100 | 5.870 | 5.980 | 467,815 | -0.01(-0.17%) |
Sep 08, 2022 | 5.890 | 6.180 | 5.850 | 5.990 | 608,303 | +0.11(+1.87%) |
Sep 07, 2022 | 5.420 | 6.040 | 5.290 | 5.880 | 1,433,834 | +0.47(+8.69%) |
Sep 06, 2022 | 5.340 | 5.620 | 5.270 | 5.410 | 572,002 | +0.09(+1.69%) |
Sep 02, 2022 | 5.270 | 5.460 | 5.180 | 5.320 | 663,370 | +0.04(+0.76%) |
Sep 01, 2022 | 5.070 | 5.303 | 4.990 | 5.280 | 805,370 | +0.20(+3.94%) |
Aug 31, 2022 | 5.130 | 5.210 | 5.020 | 5.080 | 299,423 | +0.02(+0.40%) |
Aug 30, 2022 | 5.140 | 5.220 | 5.030 | 5.060 | 409,672 | -0.06(-1.17%) |
Aug 29, 2022 | 5.010 | 5.150 | 4.950 | 5.120 | 424,491 | +0.04(+0.79%) |
Aug 26, 2022 | 5.480 | 5.480 | 5.000 | 5.080 | 656,875 | -0.46(-8.30%) |
Aug 25, 2022 | 5.500 | 5.600 | 5.410 | 5.540 | 474,285 | +0.11(+2.03%) |
Aug 24, 2022 | 5.260 | 5.519 | 5.220 | 5.430 | 414,016 | +0.17(+3.23%) |
Aug 23, 2022 | 5.260 | 5.310 | 5.110 | 5.260 | 392,860 | +0.09(+1.74%) |
Aug 22, 2022 | 5.140 | 5.250 | 5.045 | 5.170 | 594,761 | -0.06(-1.15%) |
Aug 19, 2022 | 5.230 | 5.320 | 5.040 | 5.230 | 555,761 | -0.12(-2.24%) |
Aug 18, 2022 | 5.260 | 5.370 | 5.176 | 5.350 | 325,208 | +0.08(+1.52%) |
Aug 17, 2022 | 5.250 | 5.400 | 5.210 | 5.270 | 363,355 | -0.05(-0.94%) |
Aug 16, 2022 | 5.500 | 5.530 | 5.170 | 5.320 | 526,219 | -0.18(-3.27%) |
Aug 15, 2022 | 5.380 | 5.540 | 5.260 | 5.500 | 449,102 | +0.02(+0.36%) |
Aug 12, 2022 | 5.540 | 5.627 | 5.380 | 5.480 | 567,716 | +0.02(+0.37%) |
Aug 11, 2022 | 5.800 | 5.817 | 5.365 | 5.460 | 904,372 | -0.35(-6.02%) |
Aug 10, 2022 | 5.160 | 5.820 | 5.040 | 5.810 | 1,749,567 | +0.90(+18.33%) |
Aug 09, 2022 | 5.000 | 5.400 | 4.720 | 4.910 | 986,244 | -0.15(-2.96%) |
Aug 08, 2022 | 4.980 | 5.145 | 4.885 | 5.060 | 605,753 | +0.10(+2.02%) |
Aug 05, 2022 | 4.850 | 4.975 | 4.725 | 4.960 | 463,539 | +0.10(+2.06%) |
Aug 04, 2022 | 4.730 | 4.890 | 4.641 | 4.860 | 415,840 | +0.17(+3.62%) |
Aug 03, 2022 | 4.510 | 4.730 | 4.510 | 4.690 | 412,489 | +0.27(+6.11%) |
Aug 02, 2022 | 4.310 | 4.500 | 4.250 | 4.420 | 483,337 | +0.13(+3.03%) |