Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.400 | 4.400 | 4.000 | 4.010 | 25,607 | -0.13(-3.23%) |
Oct 28, 2022 | 4.300 | 4.400 | 4.048 | 4.144 | 14,980 | -0.01(-0.29%) |
Oct 27, 2022 | 4.136 | 4.300 | 4.108 | 4.156 | 9,490 | +0.02(+0.48%) |
Oct 26, 2022 | 4.200 | 4.300 | 4.040 | 4.136 | 18,380 | -0.06(-1.38%) |
Oct 25, 2022 | 4.310 | 4.396 | 4.020 | 4.194 | 23,885 | -0.12(-2.69%) |
Oct 24, 2022 | 4.400 | 4.456 | 3.958 | 4.310 | 27,211 | -0.21(-4.65%) |
Oct 21, 2022 | 4.520 | 4.800 | 4.340 | 4.520 | 15,908 | +0.06(+1.44%) |
Oct 20, 2022 | 4.244 | 4.600 | 4.220 | 4.456 | 15,605 | +0.06(+1.27%) |
Oct 19, 2022 | 4.600 | 4.800 | 4.242 | 4.400 | 41,656 | -0.08(-1.79%) |
Oct 18, 2022 | 4.400 | 4.664 | 4.200 | 4.480 | 37,150 | +0.08(+1.82%) |
Oct 17, 2022 | 4.060 | 4.596 | 4.022 | 4.400 | 11,400 | -0.06(-1.30%) |
Oct 14, 2022 | 4.490 | 4.698 | 4.318 | 4.458 | 23,298 | +0.06(+1.32%) |
Oct 13, 2022 | 4.430 | 4.430 | 4.124 | 4.400 | 10,728 | -0.09(-2.00%) |
Oct 12, 2022 | 4.400 | 4.490 | 4.208 | 4.490 | 12,394 | +0.13(+2.98%) |
Oct 11, 2022 | 4.300 | 4.490 | 4.020 | 4.360 | 22,851 | -0.08(-1.76%) |
Oct 10, 2022 | 4.456 | 4.456 | 4.100 | 4.438 | 11,688 | +0.13(+2.97%) |
Oct 07, 2022 | 4.536 | 4.658 | 4.300 | 4.310 | 24,711 | -0.23(-5.11%) |
Oct 06, 2022 | 4.600 | 4.600 | 4.200 | 4.542 | 16,654 | +0.10(+2.21%) |
Oct 05, 2022 | 4.600 | 4.700 | 4.220 | 4.444 | 35,050 | -0.32(-6.64%) |
Oct 04, 2022 | 5.400 | 5.586 | 4.620 | 4.760 | 137,769 | +0.12(+2.50%) |
Oct 03, 2022 | 5.000 | 5.466 | 4.400 | 4.644 | 41,055 | -0.48(-9.37%) |
Sep 30, 2022 | 3.886 | 5.600 | 3.884 | 5.124 | 182,161 | +1.21(+30.85%) |
Sep 29, 2022 | 4.180 | 4.180 | 3.700 | 3.916 | 16,112 | -0.08(-2.05%) |
Sep 28, 2022 | 3.800 | 4.200 | 3.800 | 3.998 | 29,984 | +0.23(+6.10%) |
Sep 27, 2022 | 3.800 | 4.200 | 3.720 | 3.768 | 27,340 | -0.08(-2.08%) |
Sep 26, 2022 | 4.000 | 4.298 | 3.820 | 3.848 | 16,170 | -0.06(-1.48%) |
Sep 23, 2022 | 4.000 | 4.440 | 3.902 | 3.906 | 24,148 | -0.12(-2.98%) |
Sep 22, 2022 | 4.600 | 4.600 | 3.900 | 4.026 | 40,664 | -0.31(-7.11%) |
Sep 21, 2022 | 4.200 | 4.404 | 4.108 | 4.334 | 11,298 | +0.09(+2.07%) |
Sep 20, 2022 | 4.424 | 4.712 | 4.100 | 4.246 | 29,010 | -0.34(-7.41%) |
Sep 19, 2022 | 4.600 | 5.000 | 4.420 | 4.586 | 35,553 | -0.32(-6.52%) |
Sep 16, 2022 | 5.202 | 5.250 | 4.620 | 4.906 | 106,301 | -0.37(-7.08%) |
Sep 15, 2022 | 5.236 | 5.354 | 5.200 | 5.280 | 13,102 | +0.08(+1.54%) |
Sep 14, 2022 | 5.256 | 5.494 | 5.200 | 5.200 | 11,560 | -0.15(-2.77%) |
Sep 13, 2022 | 5.396 | 5.466 | 5.150 | 5.348 | 36,942 | -0.25(-4.47%) |
Sep 12, 2022 | 5.600 | 5.800 | 5.200 | 5.598 | 38,274 | +0.23(+4.25%) |
Sep 09, 2022 | 5.486 | 5.486 | 5.226 | 5.370 | 19,271 | +0.07(+1.28%) |
Sep 08, 2022 | 5.516 | 5.516 | 5.178 | 5.302 | 11,295 | -0.09(-1.63%) |
Sep 07, 2022 | 5.618 | 5.618 | 5.204 | 5.390 | 20,150 | +0.19(+3.65%) |
Sep 06, 2022 | 5.420 | 5.436 | 5.100 | 5.200 | 21,164 | -0.08(-1.44%) |
Sep 02, 2022 | 5.540 | 5.540 | 5.104 | 5.276 | 14,447 | -0.12(-2.30%) |
Sep 01, 2022 | 5.300 | 5.598 | 5.120 | 5.400 | 31,684 | +0.00(+0.00%) |
Aug 31, 2022 | 5.400 | 5.596 | 5.198 | 5.400 | 20,961 | +0.11(+2.16%) |
Aug 30, 2022 | 5.600 | 5.798 | 5.240 | 5.286 | 29,137 | -0.25(-4.48%) |
Aug 29, 2022 | 5.582 | 5.860 | 5.424 | 5.534 | 22,341 | -0.15(-2.57%) |
Aug 26, 2022 | 6.000 | 6.176 | 5.600 | 5.680 | 28,320 | -0.48(-7.85%) |
Aug 25, 2022 | 5.800 | 6.240 | 5.800 | 6.164 | 34,372 | +0.26(+4.37%) |
Aug 24, 2022 | 5.912 | 6.000 | 5.900 | 5.906 | 7,023 | +0.13(+2.18%) |
Aug 23, 2022 | 5.800 | 6.016 | 5.700 | 5.780 | 18,705 | +0.08(+1.40%) |
Aug 22, 2022 | 6.000 | 6.064 | 5.620 | 5.700 | 29,649 | -0.30(-5.03%) |
Aug 19, 2022 | 6.400 | 6.400 | 5.924 | 6.002 | 25,934 | -0.20(-3.29%) |
Aug 18, 2022 | 6.660 | 6.660 | 5.924 | 6.206 | 47,258 | -0.53(-7.90%) |
Aug 17, 2022 | 7.000 | 6.990 | 6.602 | 6.738 | 25,751 | -0.42(-5.84%) |
Aug 16, 2022 | 7.200 | 7.600 | 6.800 | 7.156 | 22,805 | +0.13(+1.85%) |
Aug 15, 2022 | 7.200 | 7.190 | 6.800 | 7.026 | 25,660 | -0.16(-2.28%) |
Aug 12, 2022 | 7.386 | 7.482 | 7.000 | 7.190 | 21,568 | +0.09(+1.24%) |
Aug 11, 2022 | 7.400 | 7.540 | 7.004 | 7.102 | 31,027 | +0.23(+3.38%) |
Aug 10, 2022 | 6.972 | 7.300 | 6.754 | 6.870 | 20,716 | +0.01(+0.15%) |
Aug 09, 2022 | 7.300 | 7.320 | 6.600 | 6.860 | 32,323 | -0.63(-8.46%) |
Aug 08, 2022 | 6.200 | 7.750 | 6.200 | 7.494 | 124,332 | +1.21(+19.33%) |
Aug 05, 2022 | 6.200 | 6.482 | 5.900 | 6.280 | 35,430 | +0.03(+0.48%) |
Aug 04, 2022 | 6.600 | 6.600 | 6.116 | 6.250 | 25,154 | -0.16(-2.44%) |
Aug 03, 2022 | 6.400 | 6.800 | 6.106 | 6.406 | 32,832 | -0.07(-1.14%) |
Aug 02, 2022 | 5.600 | 6.600 | 5.400 | 6.480 | 51,031 | +0.80(+14.08%) |