Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.200 | 6.490 | 6.130 | 6.420 | 604,682 | +0.27(+4.39%) |
Oct 28, 2022 | 5.950 | 6.190 | 5.930 | 6.150 | 588,110 | +0.22(+3.71%) |
Oct 27, 2022 | 5.720 | 6.155 | 5.720 | 5.930 | 878,063 | +0.28(+4.96%) |
Oct 26, 2022 | 5.790 | 5.945 | 5.630 | 5.650 | 584,834 | -0.07(-1.22%) |
Oct 25, 2022 | 5.710 | 5.855 | 5.640 | 5.720 | 823,443 | -0.05(-0.87%) |
Oct 24, 2022 | 5.730 | 5.820 | 5.580 | 5.770 | 501,368 | +0.11(+1.94%) |
Oct 21, 2022 | 5.560 | 5.680 | 5.425 | 5.660 | 1,216,872 | +0.18(+3.28%) |
Oct 20, 2022 | 5.470 | 5.565 | 5.400 | 5.480 | 1,439,419 | -0.04(-0.72%) |
Oct 19, 2022 | 5.250 | 5.550 | 5.220 | 5.520 | 630,145 | +0.23(+4.35%) |
Oct 18, 2022 | 5.340 | 5.440 | 5.245 | 5.290 | 786,200 | +0.04(+0.76%) |
Oct 17, 2022 | 5.100 | 5.280 | 5.100 | 5.250 | 592,227 | +0.25(+5.00%) |
Oct 14, 2022 | 5.030 | 5.100 | 4.920 | 5.000 | 611,264 | +0.00(+0.00%) |
Oct 13, 2022 | 4.490 | 5.040 | 4.415 | 5.000 | 986,138 | +0.40(+8.70%) |
Oct 12, 2022 | 4.890 | 4.890 | 4.600 | 4.600 | 557,530 | -0.30(-6.12%) |
Oct 11, 2022 | 5.060 | 5.110 | 4.885 | 4.900 | 578,848 | -0.17(-3.35%) |
Oct 10, 2022 | 4.860 | 5.100 | 4.830 | 5.070 | 455,958 | +0.26(+5.41%) |
Oct 07, 2022 | 5.000 | 5.020 | 4.800 | 4.810 | 855,716 | -0.22(-4.37%) |
Oct 06, 2022 | 5.010 | 5.060 | 4.935 | 5.030 | 445,471 | +0.01(+0.20%) |
Oct 05, 2022 | 5.210 | 5.270 | 4.985 | 5.020 | 629,172 | -0.31(-5.82%) |
Oct 04, 2022 | 5.140 | 5.360 | 5.140 | 5.330 | 871,621 | +0.20(+3.90%) |
Oct 03, 2022 | 5.000 | 5.130 | 4.895 | 5.130 | 842,493 | +0.18(+3.64%) |
Sep 30, 2022 | 4.920 | 5.050 | 4.885 | 4.950 | 1,203,400 | +0.05(+1.02%) |
Sep 29, 2022 | 4.810 | 4.940 | 4.710 | 4.900 | 511,431 | +0.03(+0.62%) |
Sep 28, 2022 | 4.720 | 4.930 | 4.650 | 4.870 | 695,726 | +0.19(+4.06%) |
Sep 27, 2022 | 4.590 | 4.700 | 4.530 | 4.680 | 584,726 | +0.12(+2.63%) |
Sep 26, 2022 | 4.570 | 4.590 | 4.520 | 4.560 | 569,691 | -0.05(-1.08%) |
Sep 23, 2022 | 4.570 | 4.650 | 4.540 | 4.610 | 426,020 | +0.04(+0.88%) |
Sep 22, 2022 | 4.910 | 4.910 | 4.500 | 4.570 | 476,905 | -0.36(-7.30%) |
Sep 21, 2022 | 4.990 | 5.030 | 4.910 | 4.930 | 395,336 | -0.07(-1.40%) |
Sep 20, 2022 | 4.940 | 5.030 | 4.860 | 5.000 | 355,482 | -0.03(-0.60%) |
Sep 19, 2022 | 4.940 | 5.055 | 4.895 | 5.030 | 500,264 | +0.08(+1.62%) |
Sep 16, 2022 | 4.920 | 4.960 | 4.830 | 4.950 | 979,137 | -0.02(-0.40%) |
Sep 15, 2022 | 4.820 | 5.000 | 4.770 | 4.970 | 357,829 | +0.10(+2.05%) |
Sep 14, 2022 | 4.880 | 4.880 | 4.715 | 4.870 | 414,813 | +0.03(+0.62%) |
Sep 13, 2022 | 4.800 | 4.875 | 4.790 | 4.840 | 361,224 | -0.08(-1.63%) |
Sep 12, 2022 | 4.980 | 5.020 | 4.850 | 4.920 | 423,076 | -0.02(-0.40%) |
Sep 09, 2022 | 5.020 | 5.020 | 4.890 | 4.940 | 426,118 | -0.01(-0.20%) |
Sep 08, 2022 | 4.840 | 4.960 | 4.800 | 4.950 | 422,416 | +0.06(+1.23%) |
Sep 07, 2022 | 4.560 | 4.930 | 4.545 | 4.890 | 609,486 | +0.33(+7.24%) |
Sep 06, 2022 | 4.630 | 4.630 | 4.415 | 4.560 | 631,360 | -0.05(-1.08%) |
Sep 02, 2022 | 4.620 | 4.700 | 4.550 | 4.610 | 408,652 | +0.04(+0.88%) |
Sep 01, 2022 | 4.460 | 4.595 | 4.415 | 4.570 | 425,192 | +0.10(+2.24%) |
Aug 31, 2022 | 4.460 | 4.550 | 4.450 | 4.470 | 517,546 | +0.01(+0.22%) |
Aug 30, 2022 | 4.460 | 4.495 | 4.400 | 4.460 | 417,694 | +0.00(+0.00%) |
Aug 29, 2022 | 4.400 | 4.480 | 4.360 | 4.460 | 389,538 | +0.03(+0.68%) |
Aug 26, 2022 | 4.430 | 4.490 | 4.350 | 4.430 | 765,071 | -0.01(-0.23%) |
Aug 25, 2022 | 4.220 | 4.450 | 4.220 | 4.440 | 970,656 | +0.20(+4.72%) |
Aug 24, 2022 | 4.310 | 4.350 | 4.220 | 4.240 | 590,752 | -0.04(-0.93%) |
Aug 23, 2022 | 4.280 | 4.325 | 4.240 | 4.280 | 814,888 | +0.02(+0.47%) |
Aug 22, 2022 | 4.390 | 4.400 | 4.230 | 4.260 | 901,060 | -0.15(-3.40%) |
Aug 19, 2022 | 4.500 | 4.500 | 4.380 | 4.410 | 2,388,779 | -0.11(-2.43%) |
Aug 18, 2022 | 4.470 | 4.555 | 4.420 | 4.520 | 707,779 | +0.10(+2.26%) |
Aug 17, 2022 | 4.380 | 4.435 | 4.340 | 4.420 | 1,056,308 | +0.00(+0.00%) |
Aug 16, 2022 | 4.510 | 4.510 | 4.350 | 4.420 | 1,049,371 | -0.10(-2.21%) |
Aug 15, 2022 | 4.650 | 4.650 | 4.520 | 4.520 | 462,494 | -0.16(-3.42%) |
Aug 12, 2022 | 4.600 | 4.705 | 4.570 | 4.680 | 535,540 | +0.11(+2.41%) |
Aug 11, 2022 | 4.630 | 4.650 | 4.530 | 4.570 | 496,446 | -0.02(-0.44%) |
Aug 10, 2022 | 4.590 | 4.630 | 4.490 | 4.590 | 629,322 | +0.07(+1.55%) |
Aug 09, 2022 | 4.500 | 4.580 | 4.480 | 4.520 | 713,228 | +0.03(+0.67%) |
Aug 08, 2022 | 4.450 | 4.560 | 4.350 | 4.490 | 695,452 | +0.07(+1.58%) |
Aug 05, 2022 | 4.300 | 4.440 | 4.270 | 4.420 | 843,294 | +0.06(+1.38%) |
Aug 04, 2022 | 4.260 | 4.570 | 4.230 | 4.360 | 1,250,912 | +0.18(+4.31%) |
Aug 03, 2022 | 4.230 | 4.230 | 4.075 | 4.180 | 1,362,861 | +0.02(+0.48%) |
Aug 02, 2022 | 4.170 | 4.230 | 4.070 | 4.160 | 1,735,127 | -0.05(-1.19%) |