Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.260 | 5.540 | 5.260 | 5.340 | 141,806 | +0.02(+0.38%) |
Oct 28, 2022 | 5.640 | 5.716 | 5.245 | 5.320 | 189,640 | -0.34(-6.01%) |
Oct 27, 2022 | 5.760 | 5.850 | 5.580 | 5.660 | 77,178 | -0.14(-2.41%) |
Oct 26, 2022 | 5.480 | 5.870 | 5.480 | 5.800 | 114,524 | +0.32(+5.84%) |
Oct 25, 2022 | 5.370 | 5.560 | 5.280 | 5.480 | 131,327 | +0.12(+2.24%) |
Oct 24, 2022 | 5.470 | 5.490 | 5.165 | 5.360 | 116,081 | -0.10(-1.83%) |
Oct 21, 2022 | 5.660 | 5.660 | 5.240 | 5.460 | 184,953 | -0.01(-0.18%) |
Oct 20, 2022 | 5.370 | 5.600 | 5.185 | 5.470 | 181,770 | +0.18(+3.40%) |
Oct 19, 2022 | 5.510 | 5.570 | 5.170 | 5.290 | 162,447 | -0.34(-6.04%) |
Oct 18, 2022 | 4.950 | 5.790 | 4.950 | 5.630 | 580,579 | +0.68(+13.74%) |
Oct 17, 2022 | 5.400 | 5.593 | 4.865 | 4.950 | 407,763 | -0.45(-8.33%) |
Oct 14, 2022 | 5.500 | 5.754 | 5.390 | 5.400 | 338,636 | -0.10(-1.82%) |
Oct 13, 2022 | 5.560 | 5.860 | 5.190 | 5.500 | 581,189 | -0.20(-3.51%) |
Oct 12, 2022 | 5.480 | 6.169 | 5.010 | 5.700 | 1,488,419 | +0.10(+1.79%) |
Oct 11, 2022 | 4.200 | 6.040 | 4.110 | 5.600 | 5,113,958 | +1.58(+39.30%) |
Oct 10, 2022 | 4.660 | 4.890 | 3.680 | 4.020 | 5,081,558 | -0.96(-19.28%) |
Oct 07, 2022 | 4.920 | 5.240 | 4.870 | 4.980 | 624,053 | +0.06(+1.22%) |
Oct 06, 2022 | 5.620 | 5.680 | 4.800 | 4.920 | 422,157 | -0.59(-10.71%) |
Oct 05, 2022 | 6.050 | 6.050 | 5.380 | 5.510 | 367,200 | -0.49(-8.17%) |
Oct 04, 2022 | 6.480 | 6.500 | 5.920 | 6.000 | 285,324 | -0.34(-5.36%) |
Oct 03, 2022 | 6.700 | 6.800 | 5.790 | 6.340 | 602,335 | -0.18(-2.76%) |
Sep 30, 2022 | 6.300 | 6.600 | 5.933 | 6.520 | 319,079 | +0.47(+7.77%) |
Sep 29, 2022 | 5.910 | 6.310 | 5.699 | 6.050 | 430,249 | +0.23(+3.95%) |
Sep 28, 2022 | 5.110 | 5.900 | 5.110 | 5.820 | 386,349 | +0.71(+13.89%) |
Sep 27, 2022 | 5.400 | 5.720 | 5.040 | 5.110 | 387,004 | +0.08(+1.59%) |
Sep 26, 2022 | 4.650 | 5.670 | 4.650 | 5.030 | 530,800 | +0.47(+10.31%) |
Sep 23, 2022 | 4.600 | 4.690 | 4.460 | 4.560 | 135,900 | -0.09(-1.94%) |
Sep 22, 2022 | 4.560 | 4.700 | 4.500 | 4.650 | 158,820 | +0.09(+1.97%) |
Sep 21, 2022 | 4.750 | 4.800 | 4.530 | 4.560 | 109,892 | -0.14(-2.98%) |
Sep 20, 2022 | 4.700 | 4.780 | 4.550 | 4.700 | 69,859 | +0.00(+0.00%) |
Sep 19, 2022 | 4.510 | 4.750 | 4.510 | 4.700 | 101,781 | +0.22(+4.91%) |
Sep 16, 2022 | 4.650 | 4.670 | 4.460 | 4.480 | 76,659 | -0.22(-4.68%) |
Sep 15, 2022 | 4.730 | 4.780 | 4.600 | 4.700 | 47,877 | -0.02(-0.42%) |
Sep 14, 2022 | 4.730 | 4.750 | 4.700 | 4.720 | 53,946 | +0.01(+0.21%) |
Sep 13, 2022 | 4.700 | 4.770 | 4.645 | 4.710 | 76,675 | -0.08(-1.67%) |
Sep 12, 2022 | 4.800 | 4.850 | 4.740 | 4.790 | 86,330 | +0.03(+0.63%) |
Sep 09, 2022 | 4.740 | 4.870 | 4.555 | 4.760 | 131,052 | -0.01(-0.21%) |
Sep 08, 2022 | 5.040 | 5.138 | 4.710 | 4.770 | 66,123 | -0.24(-4.79%) |
Sep 07, 2022 | 5.290 | 5.640 | 4.750 | 5.010 | 270,906 | -0.35(-6.53%) |
Sep 06, 2022 | 5.790 | 5.790 | 5.350 | 5.360 | 54,051 | -0.48(-8.22%) |
Sep 02, 2022 | 5.850 | 5.920 | 5.750 | 5.840 | 23,587 | +0.04(+0.69%) |
Sep 01, 2022 | 5.900 | 5.900 | 5.680 | 5.800 | 30,547 | -0.05(-0.85%) |
Aug 31, 2022 | 5.850 | 5.890 | 5.780 | 5.850 | 19,517 | +0.02(+0.34%) |
Aug 30, 2022 | 5.820 | 5.880 | 5.750 | 5.830 | 35,081 | +0.07(+1.22%) |
Aug 29, 2022 | 5.790 | 5.880 | 5.687 | 5.760 | 27,116 | -0.13(-2.21%) |
Aug 26, 2022 | 6.040 | 6.040 | 5.614 | 5.890 | 64,151 | -0.22(-3.60%) |
Aug 25, 2022 | 6.310 | 6.480 | 6.020 | 6.110 | 31,214 | -0.14(-2.24%) |
Aug 24, 2022 | 6.100 | 6.290 | 6.100 | 6.250 | 18,141 | +0.11(+1.79%) |
Aug 23, 2022 | 6.110 | 6.200 | 6.070 | 6.140 | 16,831 | -0.03(-0.41%) |
Aug 22, 2022 | 6.300 | 6.390 | 6.012 | 6.165 | 9,874 | -0.18(-2.78%) |
Aug 19, 2022 | 6.120 | 6.360 | 6.110 | 6.341 | 75,382 | +0.25(+4.12%) |
Aug 18, 2022 | 6.190 | 6.260 | 6.050 | 6.090 | 24,740 | -0.04(-0.65%) |
Aug 17, 2022 | 6.115 | 6.205 | 6.010 | 6.130 | 28,243 | -0.04(-0.65%) |
Aug 16, 2022 | 6.220 | 6.346 | 5.922 | 6.170 | 56,313 | -0.30(-4.64%) |
Aug 15, 2022 | 6.030 | 6.513 | 6.010 | 6.470 | 77,068 | +0.32(+5.20%) |
Aug 12, 2022 | 5.960 | 6.150 | 5.900 | 6.150 | 70,862 | +0.27(+4.59%) |
Aug 11, 2022 | 5.770 | 5.990 | 5.660 | 5.880 | 58,730 | +0.07(+1.20%) |
Aug 10, 2022 | 5.720 | 6.000 | 5.550 | 5.810 | 85,652 | +0.31(+5.64%) |
Aug 09, 2022 | 5.280 | 5.790 | 5.280 | 5.500 | 78,203 | +0.15(+2.80%) |
Aug 08, 2022 | 5.406 | 5.480 | 5.260 | 5.350 | 39,233 | +0.24(+4.70%) |
Aug 05, 2022 | 5.030 | 5.200 | 5.030 | 5.110 | 28,006 | +0.09(+1.79%) |
Aug 04, 2022 | 4.960 | 5.210 | 4.870 | 5.020 | 76,081 | +0.06(+1.21%) |
Aug 03, 2022 | 4.830 | 5.160 | 4.830 | 4.960 | 125,705 | +0.16(+3.33%) |
Aug 02, 2022 | 5.020 | 5.030 | 4.800 | 4.800 | 32,596 | -0.09(-1.84%) |