Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.900 | 4.975 | 4.700 | 4.900 | 2,169,382 | -0.06(-1.21%) |
Oct 28, 2022 | 4.810 | 4.985 | 4.780 | 4.960 | 2,820,953 | +0.15(+3.12%) |
Oct 27, 2022 | 4.680 | 4.870 | 4.600 | 4.810 | 3,153,078 | +0.09(+1.91%) |
Oct 26, 2022 | 4.730 | 4.800 | 4.600 | 4.720 | 2,780,049 | +0.02(+0.43%) |
Oct 25, 2022 | 4.590 | 4.780 | 4.540 | 4.700 | 3,586,666 | +0.24(+5.38%) |
Oct 24, 2022 | 4.440 | 4.550 | 4.305 | 4.460 | 2,944,325 | +0.01(+0.22%) |
Oct 21, 2022 | 4.620 | 4.660 | 4.375 | 4.450 | 5,413,208 | -0.20(-4.30%) |
Oct 20, 2022 | 4.720 | 4.920 | 4.620 | 4.650 | 2,721,442 | -0.05(-1.06%) |
Oct 19, 2022 | 4.990 | 5.090 | 4.640 | 4.700 | 4,359,161 | -0.35(-6.93%) |
Oct 18, 2022 | 5.030 | 5.210 | 4.950 | 5.050 | 2,771,556 | +0.16(+3.27%) |
Oct 17, 2022 | 4.840 | 5.180 | 4.750 | 4.890 | 4,151,143 | +0.21(+4.49%) |
Oct 14, 2022 | 4.850 | 5.055 | 4.655 | 4.680 | 2,741,561 | -0.15(-3.11%) |
Oct 13, 2022 | 4.520 | 4.890 | 4.510 | 4.830 | 4,424,901 | +0.21(+4.55%) |
Oct 12, 2022 | 5.010 | 5.020 | 4.131 | 4.620 | 9,891,027 | -0.46(-9.06%) |
Oct 11, 2022 | 5.100 | 5.260 | 4.920 | 5.080 | 4,569,266 | -0.02(-0.39%) |
Oct 10, 2022 | 5.350 | 5.380 | 5.060 | 5.100 | 4,027,728 | -0.24(-4.49%) |
Oct 07, 2022 | 5.650 | 5.770 | 5.340 | 5.340 | 3,670,436 | -0.40(-6.97%) |
Oct 06, 2022 | 5.900 | 6.090 | 5.705 | 5.740 | 3,080,598 | -0.16(-2.71%) |
Oct 05, 2022 | 6.020 | 6.170 | 5.820 | 5.900 | 2,685,359 | -0.17(-2.80%) |
Oct 04, 2022 | 6.240 | 6.280 | 5.805 | 6.070 | 4,873,447 | -0.10(-1.62%) |
Oct 03, 2022 | 5.890 | 6.250 | 5.840 | 6.170 | 4,187,350 | +0.35(+6.01%) |
Sep 30, 2022 | 5.620 | 6.120 | 5.620 | 5.820 | 5,098,557 | +0.19(+3.37%) |
Sep 29, 2022 | 5.910 | 6.010 | 5.575 | 5.630 | 3,088,707 | -0.29(-4.90%) |
Sep 28, 2022 | 5.730 | 5.940 | 5.610 | 5.920 | 3,024,483 | +0.15(+2.60%) |
Sep 27, 2022 | 5.730 | 5.780 | 5.560 | 5.770 | 3,191,084 | +0.13(+2.30%) |
Sep 26, 2022 | 5.760 | 5.895 | 5.640 | 5.640 | 3,780,090 | -0.18(-3.09%) |
Sep 23, 2022 | 5.640 | 5.850 | 5.510 | 5.820 | 5,252,922 | +0.03(+0.52%) |
Sep 22, 2022 | 5.480 | 5.880 | 5.330 | 5.790 | 5,112,713 | +0.43(+8.02%) |
Sep 21, 2022 | 5.610 | 5.640 | 5.340 | 5.360 | 3,300,433 | -0.25(-4.46%) |
Sep 20, 2022 | 5.680 | 5.740 | 5.500 | 5.610 | 1,835,200 | -0.09(-1.58%) |
Sep 19, 2022 | 5.770 | 5.850 | 5.480 | 5.700 | 4,006,804 | -0.13(-2.23%) |
Sep 16, 2022 | 6.020 | 6.030 | 5.630 | 5.830 | 11,638,647 | -0.36(-5.82%) |
Sep 15, 2022 | 6.390 | 6.466 | 5.960 | 6.190 | 4,588,957 | -0.44(-6.64%) |
Sep 14, 2022 | 6.250 | 6.710 | 6.230 | 6.630 | 4,303,635 | +0.38(+6.08%) |
Sep 13, 2022 | 6.250 | 6.350 | 6.040 | 6.250 | 3,935,215 | -0.22(-3.40%) |
Sep 12, 2022 | 6.300 | 6.590 | 6.255 | 6.470 | 3,388,897 | +0.13(+2.05%) |
Sep 09, 2022 | 6.400 | 6.500 | 6.315 | 6.340 | 1,929,954 | -0.04(-0.63%) |
Sep 08, 2022 | 6.360 | 6.570 | 6.260 | 6.380 | 1,976,130 | -0.04(-0.62%) |
Sep 07, 2022 | 5.810 | 6.450 | 5.780 | 6.420 | 3,128,867 | +0.61(+10.50%) |
Sep 06, 2022 | 6.490 | 6.490 | 5.790 | 5.810 | 2,805,665 | -0.60(-9.36%) |
Sep 02, 2022 | 6.480 | 6.650 | 6.295 | 6.410 | 2,772,789 | -0.07(-1.08%) |
Sep 01, 2022 | 6.320 | 6.600 | 6.300 | 6.480 | 3,507,300 | +0.20(+3.18%) |
Aug 31, 2022 | 6.130 | 6.300 | 6.100 | 6.280 | 2,126,731 | +0.17(+2.78%) |
Aug 30, 2022 | 6.040 | 6.120 | 5.880 | 6.110 | 4,279,582 | +0.10(+1.66%) |
Aug 29, 2022 | 6.170 | 6.360 | 6.010 | 6.010 | 3,421,545 | -0.40(-6.24%) |
Aug 26, 2022 | 6.630 | 6.735 | 6.310 | 6.410 | 2,998,308 | -0.21(-3.17%) |
Aug 25, 2022 | 6.620 | 6.730 | 6.460 | 6.620 | 2,295,675 | +0.01(+0.15%) |
Aug 24, 2022 | 6.200 | 6.770 | 6.160 | 6.610 | 4,751,672 | +0.38(+6.10%) |
Aug 23, 2022 | 5.660 | 6.240 | 5.605 | 6.230 | 5,334,651 | +0.57(+10.07%) |
Aug 22, 2022 | 5.590 | 5.695 | 5.590 | 5.660 | 3,916,427 | -0.04(-0.70%) |
Aug 19, 2022 | 5.490 | 5.860 | 5.365 | 5.700 | 8,500,665 | +0.11(+1.97%) |
Aug 18, 2022 | 5.770 | 5.810 | 5.460 | 5.590 | 3,042,653 | -0.24(-4.12%) |
Aug 17, 2022 | 5.290 | 5.860 | 5.260 | 5.830 | 5,512,094 | +0.42(+7.76%) |
Aug 16, 2022 | 5.720 | 5.720 | 5.380 | 5.410 | 6,764,895 | -0.26(-4.59%) |
Aug 15, 2022 | 5.700 | 5.830 | 5.452 | 5.670 | 4,728,698 | -0.12(-2.07%) |
Aug 12, 2022 | 5.730 | 5.920 | 5.630 | 5.790 | 4,097,751 | +0.08(+1.40%) |
Aug 11, 2022 | 6.030 | 6.225 | 5.675 | 5.710 | 6,328,245 | -0.30(-4.99%) |
Aug 10, 2022 | 6.320 | 6.410 | 5.705 | 6.010 | 7,448,809 | -0.22(-3.53%) |
Aug 09, 2022 | 6.540 | 7.160 | 5.440 | 6.230 | 19,767,204 | -0.83(-11.76%) |
Aug 08, 2022 | 7.530 | 7.560 | 6.880 | 7.060 | 6,248,248 | -0.37(-4.98%) |
Aug 05, 2022 | 7.000 | 7.800 | 6.960 | 7.430 | 6,095,201 | +0.14(+1.92%) |
Aug 04, 2022 | 7.000 | 7.400 | 6.935 | 7.290 | 4,153,681 | +0.34(+4.89%) |
Aug 03, 2022 | 6.990 | 7.095 | 6.845 | 6.950 | 2,198,767 | +0.02(+0.29%) |
Aug 02, 2022 | 6.930 | 7.010 | 6.760 | 6.930 | 2,209,750 | -0.02(-0.29%) |