Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.430 | 4.010 | 3.110 | 3.300 | 4,138,409 | -1.95(-37.14%) |
Oct 28, 2022 | 4.660 | 5.260 | 4.540 | 5.250 | 722,201 | +0.66(+14.38%) |
Oct 27, 2022 | 4.800 | 4.850 | 4.540 | 4.590 | 150,178 | -0.14(-2.96%) |
Oct 26, 2022 | 4.460 | 4.860 | 4.400 | 4.730 | 252,207 | +0.30(+6.77%) |
Oct 25, 2022 | 4.380 | 4.620 | 4.350 | 4.430 | 307,454 | +0.06(+1.37%) |
Oct 24, 2022 | 4.530 | 4.550 | 4.320 | 4.370 | 396,354 | -0.12(-2.67%) |
Oct 21, 2022 | 4.270 | 4.500 | 4.155 | 4.490 | 228,981 | +0.26(+6.15%) |
Oct 20, 2022 | 4.230 | 4.315 | 4.140 | 4.230 | 206,265 | +0.03(+0.71%) |
Oct 19, 2022 | 4.540 | 4.540 | 4.160 | 4.200 | 430,268 | -0.38(-8.30%) |
Oct 18, 2022 | 4.740 | 4.900 | 4.490 | 4.580 | 401,240 | -0.05(-1.08%) |
Oct 17, 2022 | 4.560 | 4.770 | 4.440 | 4.630 | 369,029 | +0.16(+3.58%) |
Oct 14, 2022 | 4.670 | 4.750 | 4.410 | 4.470 | 200,011 | -0.13(-2.83%) |
Oct 13, 2022 | 4.370 | 4.650 | 4.260 | 4.600 | 394,811 | +0.16(+3.60%) |
Oct 12, 2022 | 4.850 | 4.850 | 4.410 | 4.440 | 338,765 | -0.40(-8.26%) |
Oct 11, 2022 | 4.610 | 4.890 | 4.520 | 4.840 | 198,273 | +0.19(+4.09%) |
Oct 10, 2022 | 4.900 | 4.900 | 4.580 | 4.650 | 252,243 | -0.29(-5.87%) |
Oct 07, 2022 | 5.250 | 5.270 | 4.880 | 4.940 | 188,957 | -0.39(-7.32%) |
Oct 06, 2022 | 5.210 | 5.390 | 5.170 | 5.330 | 134,553 | +0.08(+1.52%) |
Oct 05, 2022 | 5.200 | 5.270 | 5.005 | 5.250 | 172,933 | +0.00(+0.00%) |
Oct 04, 2022 | 4.940 | 5.280 | 4.900 | 5.250 | 237,853 | +0.40(+8.25%) |
Oct 03, 2022 | 4.900 | 4.905 | 4.660 | 4.850 | 271,902 | +0.01(+0.21%) |
Sep 30, 2022 | 5.010 | 5.170 | 4.770 | 4.840 | 311,068 | -0.22(-4.35%) |
Sep 29, 2022 | 5.220 | 5.220 | 4.970 | 5.060 | 202,040 | -0.24(-4.53%) |
Sep 28, 2022 | 4.880 | 5.410 | 4.870 | 5.300 | 206,216 | +0.52(+10.88%) |
Sep 27, 2022 | 4.680 | 4.870 | 4.640 | 4.780 | 269,628 | +0.13(+2.80%) |
Sep 26, 2022 | 4.940 | 5.070 | 4.640 | 4.650 | 242,666 | -0.23(-4.71%) |
Sep 23, 2022 | 4.920 | 4.980 | 4.690 | 4.880 | 362,655 | -0.04(-0.81%) |
Sep 22, 2022 | 4.910 | 4.980 | 4.630 | 4.920 | 349,732 | -0.01(-0.20%) |
Sep 21, 2022 | 4.870 | 5.150 | 4.770 | 4.930 | 263,226 | +0.06(+1.23%) |
Sep 20, 2022 | 4.770 | 4.930 | 4.615 | 4.870 | 458,828 | +0.01(+0.21%) |
Sep 19, 2022 | 5.130 | 5.230 | 4.660 | 4.860 | 525,125 | -0.37(-7.07%) |
Sep 16, 2022 | 5.460 | 5.460 | 5.130 | 5.230 | 2,508,825 | -0.40(-7.10%) |
Sep 15, 2022 | 5.760 | 6.000 | 5.470 | 5.630 | 483,664 | -0.20(-3.43%) |
Sep 14, 2022 | 5.630 | 6.000 | 5.570 | 5.830 | 374,334 | +0.17(+3.00%) |
Sep 13, 2022 | 5.810 | 6.050 | 5.620 | 5.660 | 387,196 | -0.43(-7.06%) |
Sep 12, 2022 | 6.270 | 6.295 | 5.890 | 6.090 | 261,915 | -0.18(-2.87%) |
Sep 09, 2022 | 6.220 | 6.540 | 5.881 | 6.270 | 328,631 | +0.08(+1.29%) |
Sep 08, 2022 | 5.560 | 6.220 | 5.520 | 6.190 | 337,095 | +0.54(+9.56%) |
Sep 07, 2022 | 5.200 | 5.740 | 5.160 | 5.650 | 329,493 | +0.35(+6.60%) |
Sep 06, 2022 | 5.350 | 5.620 | 5.250 | 5.300 | 545,609 | +0.06(+1.15%) |
Sep 02, 2022 | 5.410 | 5.495 | 5.180 | 5.240 | 192,918 | -0.08(-1.50%) |
Sep 01, 2022 | 5.130 | 5.340 | 4.960 | 5.320 | 267,063 | +0.12(+2.31%) |
Aug 31, 2022 | 5.040 | 5.310 | 5.030 | 5.200 | 147,357 | +0.20(+4.00%) |
Aug 30, 2022 | 5.230 | 5.230 | 4.900 | 5.000 | 235,158 | -0.06(-1.19%) |
Aug 29, 2022 | 4.970 | 5.200 | 4.970 | 5.060 | 185,654 | -0.06(-1.17%) |
Aug 26, 2022 | 5.650 | 5.650 | 5.090 | 5.120 | 139,084 | -0.52(-9.22%) |
Aug 25, 2022 | 5.710 | 5.730 | 5.530 | 5.640 | 174,281 | -0.01(-0.18%) |
Aug 24, 2022 | 5.360 | 5.760 | 5.082 | 5.650 | 238,710 | +0.33(+6.20%) |
Aug 23, 2022 | 5.230 | 5.390 | 4.990 | 5.320 | 298,164 | +0.08(+1.53%) |
Aug 22, 2022 | 5.570 | 5.900 | 5.205 | 5.240 | 384,507 | -0.46(-8.07%) |
Aug 19, 2022 | 6.150 | 6.210 | 5.595 | 5.700 | 300,532 | -0.66(-10.38%) |
Aug 18, 2022 | 6.800 | 7.020 | 6.090 | 6.360 | 237,871 | -0.55(-7.96%) |
Aug 17, 2022 | 7.090 | 7.150 | 6.780 | 6.910 | 288,722 | -0.36(-4.95%) |
Aug 16, 2022 | 7.250 | 7.710 | 7.030 | 7.270 | 371,975 | -0.10(-1.36%) |
Aug 15, 2022 | 7.060 | 7.400 | 6.900 | 7.370 | 457,438 | +0.42(+6.04%) |
Aug 12, 2022 | 6.870 | 7.115 | 6.540 | 6.950 | 350,416 | +0.15(+2.21%) |
Aug 11, 2022 | 6.750 | 7.020 | 6.580 | 6.800 | 264,767 | +0.15(+2.26%) |
Aug 10, 2022 | 6.680 | 6.960 | 6.510 | 6.650 | 285,723 | +0.19(+2.94%) |
Aug 09, 2022 | 6.440 | 6.560 | 6.270 | 6.460 | 260,915 | -0.09(-1.37%) |
Aug 08, 2022 | 6.470 | 6.860 | 6.470 | 6.550 | 256,036 | +0.17(+2.66%) |
Aug 05, 2022 | 5.910 | 6.390 | 5.840 | 6.380 | 282,133 | +0.26(+4.25%) |
Aug 04, 2022 | 5.910 | 6.155 | 5.910 | 6.120 | 235,198 | +0.26(+4.44%) |
Aug 03, 2022 | 5.580 | 6.045 | 5.580 | 5.860 | 256,154 | +0.32(+5.78%) |
Aug 02, 2022 | 5.110 | 5.650 | 5.100 | 5.540 | 406,187 | +0.40(+7.78%) |