Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.561 | 4.650 | 4.502 | 4.503 | 23,163 | -0.07(-1.61%) |
Oct 28, 2022 | 4.545 | 4.683 | 4.500 | 4.577 | 28,884 | +0.02(+0.36%) |
Oct 27, 2022 | 4.800 | 4.800 | 4.509 | 4.560 | 30,076 | -0.02(-0.33%) |
Oct 26, 2022 | 4.650 | 5.040 | 4.575 | 4.575 | 58,567 | -0.17(-3.51%) |
Oct 25, 2022 | 4.224 | 4.800 | 4.200 | 4.742 | 56,576 | +0.53(+12.45%) |
Oct 24, 2022 | 4.350 | 4.425 | 4.200 | 4.216 | 27,106 | +0.00(+0.07%) |
Oct 21, 2022 | 4.800 | 4.875 | 4.200 | 4.213 | 53,506 | -0.21(-4.65%) |
Oct 20, 2022 | 4.650 | 4.767 | 4.395 | 4.419 | 25,605 | -0.02(-0.47%) |
Oct 19, 2022 | 4.652 | 4.950 | 4.440 | 4.440 | 27,290 | -0.41(-8.47%) |
Oct 18, 2022 | 4.788 | 4.875 | 4.556 | 4.851 | 39,437 | +0.20(+4.32%) |
Oct 17, 2022 | 4.500 | 4.725 | 4.540 | 4.650 | 26,758 | +0.08(+1.77%) |
Oct 14, 2022 | 4.575 | 4.791 | 4.500 | 4.569 | 12,213 | -0.03(-0.72%) |
Oct 13, 2022 | 4.500 | 4.678 | 4.050 | 4.602 | 60,561 | -0.18(-3.67%) |
Oct 12, 2022 | 5.100 | 5.100 | 4.542 | 4.777 | 34,582 | -0.19(-3.78%) |
Oct 11, 2022 | 5.025 | 5.098 | 4.953 | 4.965 | 22,046 | -0.13(-2.62%) |
Oct 10, 2022 | 5.250 | 5.189 | 5.040 | 5.098 | 18,589 | -0.09(-1.73%) |
Oct 07, 2022 | 5.141 | 5.355 | 5.141 | 5.189 | 25,814 | -0.18(-3.38%) |
Oct 06, 2022 | 5.100 | 5.370 | 5.100 | 5.370 | 23,423 | +0.14(+2.70%) |
Oct 05, 2022 | 5.175 | 5.325 | 5.100 | 5.229 | 37,840 | -0.05(-0.91%) |
Oct 04, 2022 | 5.250 | 5.565 | 5.176 | 5.277 | 67,258 | +0.03(+0.54%) |
Oct 03, 2022 | 5.252 | 5.400 | 5.100 | 5.248 | 34,973 | +0.19(+3.83%) |
Sep 30, 2022 | 5.400 | 5.550 | 5.025 | 5.055 | 53,856 | -0.40(-7.39%) |
Sep 29, 2022 | 5.519 | 5.625 | 5.176 | 5.458 | 47,632 | -0.06(-1.09%) |
Sep 28, 2022 | 5.761 | 5.850 | 5.451 | 5.519 | 52,713 | -0.24(-4.22%) |
Sep 27, 2022 | 5.430 | 5.940 | 5.430 | 5.761 | 44,584 | +0.36(+6.61%) |
Sep 26, 2022 | 5.550 | 5.609 | 5.100 | 5.404 | 41,361 | -0.11(-2.01%) |
Sep 23, 2022 | 5.850 | 5.874 | 5.400 | 5.516 | 42,321 | -0.42(-7.12%) |
Sep 22, 2022 | 6.150 | 6.300 | 5.888 | 5.939 | 29,760 | -0.29(-4.60%) |
Sep 21, 2022 | 6.000 | 6.269 | 5.965 | 6.225 | 26,551 | +0.22(+3.75%) |
Sep 20, 2022 | 6.150 | 6.450 | 6.000 | 6.000 | 31,533 | -0.15(-2.44%) |
Sep 19, 2022 | 6.450 | 6.505 | 6.150 | 6.150 | 38,080 | -0.36(-5.46%) |
Sep 16, 2022 | 6.900 | 7.050 | 6.375 | 6.505 | 80,134 | -0.40(-5.76%) |
Sep 15, 2022 | 7.533 | 7.752 | 6.903 | 6.903 | 56,384 | -0.54(-7.26%) |
Sep 14, 2022 | 7.800 | 8.022 | 7.443 | 7.443 | 42,019 | -0.55(-6.89%) |
Sep 13, 2022 | 7.800 | 8.278 | 7.815 | 7.994 | 19,303 | -0.33(-3.91%) |
Sep 12, 2022 | 8.400 | 8.700 | 8.250 | 8.319 | 28,947 | +0.02(+0.25%) |
Sep 09, 2022 | 8.250 | 8.550 | 8.250 | 8.298 | 27,437 | -0.09(-1.11%) |
Sep 08, 2022 | 8.550 | 8.550 | 8.188 | 8.391 | 21,829 | -0.16(-1.86%) |
Sep 07, 2022 | 7.950 | 8.697 | 7.650 | 8.550 | 70,320 | +0.69(+8.80%) |
Sep 06, 2022 | 7.800 | 7.875 | 7.652 | 7.859 | 13,283 | -0.01(-0.15%) |
Sep 02, 2022 | 7.800 | 7.949 | 7.502 | 7.870 | 15,657 | +0.11(+1.37%) |
Sep 01, 2022 | 7.650 | 8.100 | 7.500 | 7.764 | 14,909 | -0.52(-6.30%) |
Aug 31, 2022 | 8.400 | 8.549 | 7.500 | 8.286 | 37,745 | -0.13(-1.52%) |
Aug 30, 2022 | 8.550 | 8.700 | 8.101 | 8.414 | 16,587 | -0.07(-0.81%) |
Aug 29, 2022 | 8.100 | 8.700 | 7.950 | 8.482 | 26,663 | +0.14(+1.73%) |
Aug 26, 2022 | 8.400 | 8.700 | 8.250 | 8.338 | 35,480 | +0.00(+0.02%) |
Aug 25, 2022 | 7.800 | 8.700 | 7.800 | 8.337 | 71,453 | +0.42(+5.27%) |
Aug 24, 2022 | 7.800 | 7.947 | 7.667 | 7.920 | 18,862 | +0.12(+1.54%) |
Aug 23, 2022 | 7.635 | 7.946 | 7.365 | 7.800 | 29,088 | +0.16(+2.12%) |
Aug 22, 2022 | 7.350 | 7.800 | 7.200 | 7.638 | 25,038 | +0.14(+1.88%) |
Aug 19, 2022 | 7.650 | 7.935 | 7.365 | 7.497 | 22,658 | -0.45(-5.68%) |
Aug 18, 2022 | 7.500 | 8.025 | 7.383 | 7.949 | 42,548 | +0.15(+1.90%) |
Aug 17, 2022 | 7.500 | 7.800 | 7.353 | 7.800 | 38,125 | +0.04(+0.48%) |
Aug 16, 2022 | 7.950 | 7.950 | 7.350 | 7.763 | 46,579 | -0.04(-0.46%) |
Aug 15, 2022 | 7.350 | 7.800 | 7.282 | 7.798 | 40,756 | +0.29(+3.88%) |
Aug 12, 2022 | 7.050 | 7.619 | 7.005 | 7.508 | 57,594 | +0.43(+6.13%) |
Aug 11, 2022 | 7.021 | 7.200 | 6.900 | 7.074 | 28,026 | -0.01(-0.08%) |
Aug 10, 2022 | 6.900 | 7.230 | 6.450 | 7.080 | 84,616 | +0.03(+0.43%) |
Aug 09, 2022 | 7.200 | 7.260 | 6.900 | 7.050 | 13,481 | -0.20(-2.69%) |
Aug 08, 2022 | 7.200 | 7.335 | 6.900 | 7.245 | 44,177 | +0.32(+4.64%) |
Aug 05, 2022 | 7.200 | 7.200 | 6.900 | 6.924 | 19,918 | -0.28(-3.83%) |
Aug 04, 2022 | 6.900 | 7.050 | 6.900 | 7.200 | 27,730 | +0.24(+3.49%) |
Aug 03, 2022 | 7.500 | 7.500 | 6.750 | 6.957 | 84,594 | -0.51(-6.87%) |
Aug 02, 2022 | 7.200 | 7.498 | 7.200 | 7.470 | 28,635 | +0.12(+1.63%) |