Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.950 | 4.126 | 3.870 | 3.910 | 19,897 | -0.07(-1.76%) |
Oct 28, 2022 | 4.050 | 4.055 | 3.850 | 3.980 | 24,337 | +0.10(+2.58%) |
Oct 27, 2022 | 3.830 | 4.000 | 3.830 | 3.880 | 15,930 | +0.06(+1.57%) |
Oct 26, 2022 | 4.220 | 4.220 | 3.810 | 3.820 | 66,409 | -0.30(-7.28%) |
Oct 25, 2022 | 3.910 | 4.350 | 3.910 | 4.120 | 92,609 | +0.21(+5.37%) |
Oct 24, 2022 | 4.160 | 4.200 | 3.900 | 3.910 | 27,849 | -0.09(-2.25%) |
Oct 21, 2022 | 3.980 | 4.116 | 3.920 | 4.000 | 43,384 | +0.01(+0.25%) |
Oct 20, 2022 | 4.100 | 4.100 | 3.960 | 3.990 | 39,110 | -0.01(-0.25%) |
Oct 19, 2022 | 4.160 | 4.199 | 4.000 | 4.000 | 47,711 | -0.19(-4.53%) |
Oct 18, 2022 | 4.150 | 4.360 | 4.120 | 4.190 | 116,380 | +0.05(+1.21%) |
Oct 17, 2022 | 4.500 | 4.738 | 4.100 | 4.140 | 144,448 | -0.35(-7.80%) |
Oct 14, 2022 | 4.950 | 4.950 | 4.130 | 4.490 | 110,526 | -0.44(-8.92%) |
Oct 13, 2022 | 4.888 | 5.050 | 4.732 | 4.930 | 73,417 | -0.08(-1.60%) |
Oct 12, 2022 | 4.895 | 5.035 | 4.746 | 5.010 | 21,756 | +0.07(+1.42%) |
Oct 11, 2022 | 4.850 | 5.170 | 4.790 | 4.940 | 28,940 | +0.09(+1.86%) |
Oct 10, 2022 | 4.820 | 4.950 | 4.785 | 4.850 | 37,494 | -0.10(-2.02%) |
Oct 07, 2022 | 5.110 | 5.340 | 4.950 | 4.950 | 42,850 | -0.17(-3.32%) |
Oct 06, 2022 | 4.990 | 5.270 | 4.990 | 5.120 | 33,371 | +0.07(+1.39%) |
Oct 05, 2022 | 4.750 | 5.130 | 4.750 | 5.050 | 55,967 | +0.27(+5.65%) |
Oct 04, 2022 | 4.760 | 5.110 | 4.710 | 4.780 | 70,569 | +0.01(+0.21%) |
Oct 03, 2022 | 4.800 | 5.200 | 4.620 | 4.770 | 102,165 | -0.10(-2.05%) |
Sep 30, 2022 | 4.910 | 5.390 | 4.800 | 4.870 | 33,718 | -0.07(-1.42%) |
Sep 29, 2022 | 5.520 | 5.740 | 4.860 | 4.940 | 32,359 | -0.73(-12.87%) |
Sep 28, 2022 | 5.570 | 5.890 | 5.400 | 5.670 | 54,018 | +0.29(+5.39%) |
Sep 27, 2022 | 5.660 | 5.997 | 5.290 | 5.380 | 62,604 | -0.31(-5.45%) |
Sep 26, 2022 | 6.310 | 6.310 | 5.635 | 5.690 | 35,715 | -0.09(-1.56%) |
Sep 23, 2022 | 6.080 | 6.250 | 5.670 | 5.780 | 69,602 | -0.12(-2.03%) |
Sep 22, 2022 | 6.060 | 6.370 | 5.900 | 5.900 | 47,976 | -0.25(-4.07%) |
Sep 21, 2022 | 7.040 | 7.390 | 6.070 | 6.150 | 58,815 | -0.57(-8.48%) |
Sep 20, 2022 | 6.440 | 6.830 | 6.440 | 6.720 | 7,995 | -0.03(-0.44%) |
Sep 19, 2022 | 6.700 | 6.940 | 6.240 | 6.750 | 25,263 | +0.14(+2.12%) |
Sep 16, 2022 | 7.210 | 7.250 | 6.610 | 6.610 | 130,331 | -0.73(-9.95%) |
Sep 15, 2022 | 7.500 | 7.690 | 7.340 | 7.340 | 16,336 | -0.22(-2.91%) |
Sep 14, 2022 | 7.310 | 7.610 | 7.250 | 7.560 | 13,100 | +0.14(+1.89%) |
Sep 13, 2022 | 7.605 | 7.665 | 7.320 | 7.420 | 11,748 | -0.21(-2.75%) |
Sep 12, 2022 | 7.580 | 7.800 | 7.440 | 7.630 | 11,655 | +0.16(+2.14%) |
Sep 09, 2022 | 7.680 | 7.840 | 7.360 | 7.470 | 31,092 | -0.23(-2.99%) |
Sep 08, 2022 | 7.620 | 7.730 | 7.570 | 7.700 | 11,934 | +0.08(+1.05%) |
Sep 07, 2022 | 7.600 | 7.630 | 7.358 | 7.620 | 7,419 | +0.10(+1.33%) |
Sep 06, 2022 | 7.490 | 7.850 | 7.340 | 7.520 | 37,270 | +0.02(+0.27%) |
Sep 02, 2022 | 7.780 | 7.800 | 7.340 | 7.500 | 8,255 | -0.39(-4.94%) |
Sep 01, 2022 | 7.890 | 8.050 | 7.090 | 7.890 | 25,416 | +0.07(+0.90%) |
Aug 31, 2022 | 7.340 | 8.010 | 7.165 | 7.820 | 38,177 | +0.61(+8.46%) |
Aug 30, 2022 | 7.620 | 7.620 | 7.010 | 7.210 | 27,026 | -0.22(-2.96%) |
Aug 29, 2022 | 7.290 | 7.600 | 7.290 | 7.430 | 5,371 | -0.04(-0.54%) |
Aug 26, 2022 | 7.610 | 7.847 | 7.470 | 7.470 | 6,925 | -0.41(-5.20%) |
Aug 25, 2022 | 7.940 | 7.950 | 7.850 | 7.880 | 23,515 | +0.31(+4.10%) |
Aug 24, 2022 | 7.590 | 7.910 | 7.361 | 7.570 | 20,711 | +0.12(+1.61%) |
Aug 23, 2022 | 7.030 | 7.610 | 7.020 | 7.450 | 23,647 | +0.43(+6.13%) |
Aug 22, 2022 | 7.090 | 7.223 | 6.940 | 7.020 | 72,809 | -0.27(-3.70%) |
Aug 19, 2022 | 7.670 | 7.710 | 7.120 | 7.290 | 32,863 | -0.38(-4.95%) |
Aug 18, 2022 | 7.960 | 7.960 | 7.395 | 7.670 | 57,159 | +0.06(+0.79%) |
Aug 17, 2022 | 7.740 | 7.970 | 7.470 | 7.610 | 57,768 | -0.32(-4.04%) |
Aug 16, 2022 | 7.900 | 8.017 | 7.850 | 7.930 | 21,961 | +0.09(+1.15%) |
Aug 15, 2022 | 7.960 | 8.480 | 7.686 | 7.840 | 154,966 | -0.86(-9.89%) |
Aug 12, 2022 | 8.790 | 8.900 | 8.550 | 8.700 | 25,840 | -0.02(-0.23%) |
Aug 11, 2022 | 8.540 | 8.800 | 8.300 | 8.720 | 37,693 | +0.36(+4.31%) |
Aug 10, 2022 | 8.400 | 8.542 | 7.940 | 8.360 | 38,120 | +0.10(+1.21%) |
Aug 09, 2022 | 8.780 | 8.780 | 7.950 | 8.260 | 62,910 | -0.46(-5.28%) |
Aug 08, 2022 | 8.490 | 8.910 | 8.200 | 8.720 | 35,210 | +0.13(+1.51%) |
Aug 05, 2022 | 8.500 | 8.670 | 8.260 | 8.590 | 34,128 | +0.18(+2.14%) |
Aug 04, 2022 | 8.270 | 8.480 | 8.120 | 8.410 | 22,918 | +0.29(+3.57%) |
Aug 03, 2022 | 8.050 | 8.430 | 8.000 | 8.120 | 21,661 | +0.12(+1.50%) |
Aug 02, 2022 | 7.800 | 8.120 | 7.800 | 8.000 | 13,464 | -0.05(-0.62%) |