Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.370 | 4.760 | 4.370 | 4.560 | 8,944 | -0.09(-1.94%) |
Oct 28, 2022 | 4.860 | 4.860 | 4.650 | 4.650 | 6,739 | +0.10(+2.20%) |
Oct 27, 2022 | 4.650 | 4.730 | 4.490 | 4.550 | 13,066 | -0.08(-1.73%) |
Oct 26, 2022 | 4.600 | 4.900 | 4.545 | 4.630 | 22,984 | -0.02(-0.40%) |
Oct 25, 2022 | 4.520 | 4.650 | 4.360 | 4.649 | 16,796 | -0.06(-1.31%) |
Oct 24, 2022 | 4.500 | 4.710 | 4.410 | 4.710 | 535 | +0.31(+7.05%) |
Oct 21, 2022 | 4.535 | 4.600 | 4.400 | 4.400 | 1,321 | -0.08(-1.79%) |
Oct 20, 2022 | 4.540 | 4.580 | 4.480 | 4.480 | 3,531 | -0.03(-0.67%) |
Oct 19, 2022 | 4.520 | 4.660 | 4.510 | 4.510 | 2,947 | +0.02(+0.45%) |
Oct 18, 2022 | 4.340 | 4.640 | 4.340 | 4.490 | 2,722 | +0.01(+0.22%) |
Oct 17, 2022 | 4.606 | 4.700 | 4.480 | 4.480 | 16,094 | -0.24(-5.08%) |
Oct 14, 2022 | 4.580 | 4.720 | 4.580 | 4.720 | 785 | -0.02(-0.42%) |
Oct 13, 2022 | 4.560 | 4.750 | 4.560 | 4.740 | 7,161 | +0.11(+2.38%) |
Oct 12, 2022 | 5.050 | 5.240 | 4.630 | 4.630 | 24,993 | -0.38(-7.58%) |
Oct 11, 2022 | 5.400 | 5.400 | 4.950 | 5.010 | 14,878 | -0.13(-2.60%) |
Oct 10, 2022 | 5.050 | 5.320 | 5.020 | 5.144 | 9,099 | +0.12(+2.47%) |
Oct 07, 2022 | 5.447 | 5.447 | 5.020 | 5.020 | 1,742 | -0.11(-2.05%) |
Oct 06, 2022 | 5.150 | 5.200 | 5.094 | 5.125 | 3,527 | -0.08(-1.63%) |
Oct 05, 2022 | 5.310 | 5.354 | 5.210 | 5.210 | 4,936 | -0.12(-2.25%) |
Oct 04, 2022 | 5.540 | 5.550 | 5.330 | 5.330 | 2,416 | -0.12(-2.20%) |
Oct 03, 2022 | 5.690 | 5.947 | 5.338 | 5.450 | 8,997 | -0.28(-4.89%) |
Sep 30, 2022 | 5.470 | 5.950 | 5.460 | 5.730 | 10,574 | +0.19(+3.43%) |
Sep 29, 2022 | 5.590 | 5.590 | 5.295 | 5.540 | 3,706 | -0.16(-2.81%) |
Sep 28, 2022 | 4.360 | 5.700 | 4.360 | 5.700 | 11,750 | +1.10(+23.91%) |
Sep 27, 2022 | 4.430 | 4.620 | 4.250 | 4.600 | 3,834 | +0.11(+2.45%) |
Sep 26, 2022 | 4.430 | 4.500 | 4.200 | 4.490 | 5,644 | -0.01(-0.22%) |
Sep 23, 2022 | 4.598 | 4.598 | 4.400 | 4.500 | 5,546 | -0.35(-7.22%) |
Sep 22, 2022 | 4.930 | 4.930 | 4.850 | 4.850 | 5,419 | -0.08(-1.62%) |
Sep 21, 2022 | 4.920 | 4.940 | 4.918 | 4.930 | 2,934 | +0.06(+1.23%) |
Sep 20, 2022 | 4.790 | 4.880 | 4.780 | 4.870 | 4,002 | -0.05(-1.02%) |
Sep 19, 2022 | 4.820 | 4.920 | 4.820 | 4.920 | 1,460 | -0.01(-0.20%) |
Sep 16, 2022 | 4.780 | 4.990 | 4.740 | 4.930 | 24,362 | -0.05(-1.00%) |
Sep 15, 2022 | 5.060 | 5.070 | 4.885 | 4.980 | 9,001 | -0.01(-0.20%) |
Sep 14, 2022 | 5.010 | 5.210 | 4.990 | 4.990 | 16,669 | -0.11(-2.16%) |
Sep 13, 2022 | 5.220 | 5.342 | 5.010 | 5.100 | 8,943 | -0.05(-0.97%) |
Sep 12, 2022 | 4.990 | 5.310 | 4.990 | 5.150 | 12,051 | +0.16(+3.21%) |
Sep 09, 2022 | 5.120 | 5.185 | 4.990 | 4.990 | 10,678 | -0.12(-2.35%) |
Sep 08, 2022 | 5.133 | 5.225 | 5.110 | 5.110 | 6,197 | -0.20(-3.77%) |
Sep 07, 2022 | 5.310 | 5.401 | 5.310 | 5.310 | 2,567 | +0.01(+0.19%) |
Sep 06, 2022 | 5.220 | 5.480 | 5.220 | 5.300 | 6,351 | -0.19(-3.46%) |
Sep 02, 2022 | 5.350 | 5.500 | 5.350 | 5.490 | 7,846 | +0.19(+3.58%) |
Sep 01, 2022 | 5.340 | 5.420 | 5.260 | 5.300 | 16,926 | -0.11(-2.03%) |
Aug 31, 2022 | 5.500 | 5.630 | 5.410 | 5.410 | 9,217 | -0.19(-3.39%) |
Aug 30, 2022 | 5.610 | 5.610 | 5.600 | 5.600 | 898 | +0.10(+1.82%) |
Aug 29, 2022 | 5.610 | 5.610 | 5.500 | 5.500 | 6,762 | -0.30(-5.17%) |
Aug 26, 2022 | 6.050 | 6.050 | 5.770 | 5.800 | 22,340 | -0.20(-3.33%) |
Aug 25, 2022 | 5.776 | 6.070 | 5.776 | 6.000 | 13,066 | +0.14(+2.39%) |
Aug 24, 2022 | 5.740 | 5.940 | 5.720 | 5.860 | 4,023 | +0.00(+0.00%) |
Aug 23, 2022 | 6.000 | 6.000 | 5.860 | 5.860 | 4,947 | -0.12(-2.01%) |
Aug 22, 2022 | 5.890 | 5.990 | 5.870 | 5.980 | 4,496 | -0.02(-0.33%) |
Aug 19, 2022 | 5.830 | 6.070 | 5.710 | 6.000 | 22,892 | +0.24(+4.17%) |
Aug 18, 2022 | 5.760 | 5.880 | 5.760 | 5.760 | 4,853 | -0.05(-0.86%) |
Aug 17, 2022 | 5.799 | 5.810 | 5.785 | 5.810 | 3,311 | +0.06(+1.04%) |
Aug 16, 2022 | 5.870 | 5.870 | 5.750 | 5.750 | 2,043 | -0.05(-0.86%) |
Aug 15, 2022 | 5.860 | 5.860 | 5.720 | 5.800 | 1,332 | -0.15(-2.52%) |
Aug 12, 2022 | 5.960 | 6.025 | 5.950 | 5.950 | 2,591 | -0.15(-2.46%) |
Aug 11, 2022 | 5.970 | 6.100 | 5.970 | 6.100 | 1,282 | +0.08(+1.33%) |
Aug 10, 2022 | 6.040 | 6.250 | 5.880 | 6.020 | 3,041 | +0.04(+0.67%) |
Aug 09, 2022 | 6.080 | 6.080 | 5.950 | 5.980 | 4,422 | -0.03(-0.50%) |
Aug 08, 2022 | 6.000 | 6.100 | 5.940 | 6.010 | 39,939 | +0.00(+0.00%) |
Aug 05, 2022 | 5.786 | 6.010 | 5.770 | 6.010 | 2,891 | +0.25(+4.34%) |
Aug 04, 2022 | 5.770 | 5.770 | 5.600 | 5.760 | 35,311 | -0.04(-0.69%) |
Aug 03, 2022 | 5.730 | 5.975 | 5.730 | 5.800 | 16,747 | -0.11(-1.86%) |
Aug 02, 2022 | 6.040 | 6.070 | 5.910 | 5.910 | 13,265 | -0.27(-4.37%) |