Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.510 | 4.640 | 4.420 | 4.440 | 129,271 | -0.14(-3.06%) |
Oct 28, 2022 | 4.550 | 4.640 | 4.420 | 4.580 | 528,696 | +0.06(+1.33%) |
Oct 27, 2022 | 4.800 | 4.835 | 4.500 | 4.520 | 90,494 | -0.25(-5.24%) |
Oct 26, 2022 | 4.680 | 5.130 | 4.610 | 4.770 | 348,306 | +0.12(+2.58%) |
Oct 25, 2022 | 4.610 | 4.760 | 4.530 | 4.650 | 162,229 | +0.10(+2.20%) |
Oct 24, 2022 | 4.840 | 4.840 | 4.450 | 4.550 | 147,354 | -0.23(-4.81%) |
Oct 21, 2022 | 4.700 | 4.860 | 4.370 | 4.780 | 243,094 | +0.10(+2.14%) |
Oct 20, 2022 | 4.750 | 4.845 | 4.610 | 4.680 | 99,100 | -0.01(-0.21%) |
Oct 19, 2022 | 4.920 | 4.920 | 4.610 | 4.690 | 139,256 | -0.23(-4.67%) |
Oct 18, 2022 | 5.130 | 5.250 | 4.860 | 4.920 | 162,225 | -0.11(-2.19%) |
Oct 17, 2022 | 4.770 | 5.040 | 4.570 | 5.030 | 424,074 | +0.33(+7.02%) |
Oct 14, 2022 | 4.500 | 4.891 | 4.500 | 4.700 | 191,929 | +0.23(+5.15%) |
Oct 13, 2022 | 4.120 | 4.510 | 4.080 | 4.470 | 271,954 | +0.17(+3.95%) |
Oct 12, 2022 | 4.160 | 4.310 | 4.050 | 4.300 | 127,408 | +0.19(+4.62%) |
Oct 11, 2022 | 4.280 | 4.435 | 4.010 | 4.110 | 326,686 | -0.18(-4.20%) |
Oct 10, 2022 | 4.750 | 4.790 | 4.290 | 4.290 | 299,957 | -0.47(-9.87%) |
Oct 07, 2022 | 4.930 | 5.000 | 4.730 | 4.760 | 142,853 | -0.25(-4.99%) |
Oct 06, 2022 | 5.000 | 5.190 | 4.970 | 5.010 | 69,809 | -0.09(-1.76%) |
Oct 05, 2022 | 5.070 | 5.140 | 4.870 | 5.100 | 196,244 | -0.14(-2.67%) |
Oct 04, 2022 | 4.930 | 5.250 | 4.870 | 5.240 | 270,104 | +0.41(+8.49%) |
Oct 03, 2022 | 4.870 | 4.920 | 4.690 | 4.830 | 224,572 | +0.01(+0.21%) |
Sep 30, 2022 | 4.920 | 5.160 | 4.820 | 4.820 | 176,916 | -0.07(-1.43%) |
Sep 29, 2022 | 5.030 | 5.080 | 4.840 | 4.890 | 153,916 | -0.20(-3.93%) |
Sep 28, 2022 | 4.930 | 5.150 | 4.930 | 5.090 | 183,198 | +0.27(+5.60%) |
Sep 27, 2022 | 4.640 | 4.940 | 4.580 | 4.820 | 218,226 | +0.16(+3.43%) |
Sep 26, 2022 | 4.870 | 5.120 | 4.660 | 4.660 | 226,848 | -0.23(-4.70%) |
Sep 23, 2022 | 5.050 | 5.050 | 4.725 | 4.890 | 255,040 | -0.16(-3.17%) |
Sep 22, 2022 | 5.120 | 5.130 | 4.860 | 5.050 | 210,357 | -0.02(-0.39%) |
Sep 21, 2022 | 5.130 | 5.430 | 4.940 | 5.070 | 364,713 | -0.22(-4.16%) |
Sep 20, 2022 | 5.330 | 5.400 | 5.205 | 5.290 | 224,553 | -0.19(-3.47%) |
Sep 19, 2022 | 5.490 | 5.510 | 5.100 | 5.480 | 376,744 | +0.23(+4.38%) |
Sep 16, 2022 | 5.370 | 5.550 | 5.200 | 5.250 | 251,147 | -0.19(-3.49%) |
Sep 15, 2022 | 5.520 | 5.660 | 5.360 | 5.440 | 130,598 | -0.17(-3.03%) |
Sep 14, 2022 | 5.680 | 5.700 | 5.510 | 5.610 | 191,894 | -0.09(-1.58%) |
Sep 13, 2022 | 5.930 | 5.950 | 5.600 | 5.700 | 245,261 | -0.30(-5.00%) |
Sep 12, 2022 | 6.210 | 6.210 | 5.950 | 6.000 | 155,171 | -0.17(-2.76%) |
Sep 09, 2022 | 6.080 | 6.580 | 5.790 | 6.170 | 338,186 | -0.35(-5.37%) |
Sep 08, 2022 | 6.130 | 6.530 | 6.130 | 6.520 | 135,114 | +0.36(+5.84%) |
Sep 07, 2022 | 5.910 | 6.400 | 5.910 | 6.160 | 184,270 | +0.13(+2.16%) |
Sep 06, 2022 | 6.450 | 6.390 | 5.980 | 6.030 | 369,800 | -0.40(-6.22%) |
Sep 02, 2022 | 6.830 | 7.070 | 6.330 | 6.430 | 302,952 | -0.35(-5.16%) |
Sep 01, 2022 | 6.820 | 6.870 | 6.390 | 6.780 | 335,772 | -0.04(-0.59%) |
Aug 31, 2022 | 6.700 | 6.990 | 6.700 | 6.820 | 116,642 | +0.07(+1.04%) |
Aug 30, 2022 | 7.100 | 7.160 | 6.740 | 6.750 | 187,836 | -0.34(-4.80%) |
Aug 29, 2022 | 7.010 | 7.240 | 6.850 | 7.090 | 190,113 | -0.04(-0.56%) |
Aug 26, 2022 | 7.320 | 7.490 | 7.000 | 7.130 | 230,895 | -0.20(-2.73%) |
Aug 25, 2022 | 7.720 | 7.780 | 7.110 | 7.330 | 100,733 | -0.30(-3.93%) |
Aug 24, 2022 | 7.850 | 7.985 | 7.600 | 7.630 | 101,609 | -0.11(-1.42%) |
Aug 23, 2022 | 7.480 | 7.880 | 7.260 | 7.740 | 136,338 | +0.28(+3.75%) |
Aug 22, 2022 | 8.190 | 8.190 | 7.110 | 7.460 | 352,270 | -0.96(-11.40%) |
Aug 19, 2022 | 8.580 | 8.640 | 8.200 | 8.420 | 119,691 | -0.36(-4.10%) |
Aug 18, 2022 | 8.720 | 8.910 | 8.340 | 8.780 | 160,585 | -0.08(-0.90%) |
Aug 17, 2022 | 8.800 | 9.410 | 8.660 | 8.860 | 150,793 | -0.17(-1.88%) |
Aug 16, 2022 | 9.070 | 9.230 | 8.623 | 9.030 | 336,573 | -0.25(-2.69%) |
Aug 15, 2022 | 10.33 | 10.82 | 9.075 | 9.280 | 483,906 | -1.02(-9.90%) |
Aug 12, 2022 | 8.200 | 10.30 | 8.200 | 10.30 | 474,962 | +2.18(+26.85%) |
Aug 11, 2022 | 8.200 | 8.390 | 7.990 | 8.120 | 204,538 | +0.05(+0.62%) |
Aug 10, 2022 | 8.130 | 8.225 | 7.700 | 8.070 | 214,369 | +0.10(+1.25%) |
Aug 09, 2022 | 7.870 | 8.080 | 7.640 | 7.970 | 219,584 | -0.08(-0.99%) |
Aug 08, 2022 | 8.420 | 8.420 | 7.960 | 8.050 | 659,017 | -0.25(-3.01%) |
Aug 05, 2022 | 7.720 | 8.320 | 7.670 | 8.300 | 226,995 | +0.44(+5.60%) |
Aug 04, 2022 | 7.310 | 7.950 | 7.310 | 7.860 | 211,083 | +0.53(+7.23%) |
Aug 03, 2022 | 7.340 | 7.525 | 7.190 | 7.330 | 146,990 | +0.14(+1.95%) |
Aug 02, 2022 | 7.000 | 7.380 | 7.000 | 7.190 | 188,211 | +0.13(+1.84%) |