Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.120 | 5.175 | 4.840 | 5.090 | 2,279,598 | -0.04(-0.78%) |
Oct 28, 2022 | 4.790 | 5.230 | 4.745 | 5.130 | 3,057,288 | +0.34(+7.10%) |
Oct 27, 2022 | 4.720 | 4.860 | 4.720 | 4.790 | 2,304,305 | +0.10(+2.13%) |
Oct 26, 2022 | 4.580 | 4.970 | 4.520 | 4.690 | 3,034,345 | +0.06(+1.30%) |
Oct 25, 2022 | 4.280 | 4.738 | 4.250 | 4.630 | 3,066,887 | +0.38(+8.94%) |
Oct 24, 2022 | 4.300 | 4.300 | 4.080 | 4.250 | 1,892,203 | +0.01(+0.24%) |
Oct 21, 2022 | 4.210 | 4.265 | 4.065 | 4.240 | 1,743,901 | +0.03(+0.71%) |
Oct 20, 2022 | 4.190 | 4.380 | 4.180 | 4.210 | 2,141,765 | +0.02(+0.48%) |
Oct 19, 2022 | 4.260 | 4.360 | 4.160 | 4.190 | 2,116,078 | -0.16(-3.68%) |
Oct 18, 2022 | 4.430 | 4.490 | 4.250 | 4.350 | 3,409,365 | +0.13(+3.08%) |
Oct 17, 2022 | 4.010 | 4.290 | 4.010 | 4.220 | 2,294,465 | +0.27(+6.84%) |
Oct 14, 2022 | 4.200 | 4.230 | 3.920 | 3.950 | 2,690,271 | -0.16(-3.89%) |
Oct 13, 2022 | 3.850 | 4.175 | 3.810 | 4.110 | 2,763,632 | +0.11(+2.75%) |
Oct 12, 2022 | 4.140 | 4.150 | 3.770 | 4.000 | 5,590,122 | -0.19(-4.53%) |
Oct 11, 2022 | 4.280 | 4.330 | 4.160 | 4.190 | 2,990,030 | -0.11(-2.56%) |
Oct 10, 2022 | 4.360 | 4.400 | 4.170 | 4.300 | 2,136,193 | -0.06(-1.38%) |
Oct 07, 2022 | 4.510 | 4.560 | 4.330 | 4.360 | 2,434,315 | -0.26(-5.63%) |
Oct 06, 2022 | 4.570 | 4.780 | 4.570 | 4.620 | 2,181,797 | +0.01(+0.22%) |
Oct 05, 2022 | 4.530 | 4.660 | 4.490 | 4.610 | 2,708,450 | -0.01(-0.22%) |
Oct 04, 2022 | 4.440 | 4.630 | 4.440 | 4.620 | 3,197,855 | +0.31(+7.19%) |
Oct 03, 2022 | 4.140 | 4.370 | 4.010 | 4.310 | 4,022,717 | +0.24(+5.90%) |
Sep 30, 2022 | 4.160 | 4.267 | 4.070 | 4.070 | 2,975,267 | -0.09(-2.16%) |
Sep 29, 2022 | 4.290 | 4.320 | 4.090 | 4.160 | 3,737,481 | -0.22(-5.02%) |
Sep 28, 2022 | 4.230 | 4.430 | 4.150 | 4.380 | 3,361,935 | +0.19(+4.53%) |
Sep 27, 2022 | 4.390 | 4.400 | 4.160 | 4.190 | 4,715,031 | -0.04(-0.95%) |
Sep 26, 2022 | 4.100 | 4.330 | 4.080 | 4.230 | 4,952,528 | +0.11(+2.67%) |
Sep 23, 2022 | 4.200 | 4.210 | 3.970 | 4.120 | 6,160,876 | -0.19(-4.41%) |
Sep 22, 2022 | 4.920 | 4.950 | 4.300 | 4.310 | 10,491,046 | -0.61(-12.40%) |
Sep 21, 2022 | 5.130 | 5.180 | 4.900 | 4.920 | 4,142,194 | -0.13(-2.57%) |
Sep 20, 2022 | 5.080 | 5.127 | 4.990 | 5.050 | 2,815,120 | -0.03(-0.59%) |
Sep 19, 2022 | 4.970 | 5.125 | 4.908 | 5.080 | 3,568,764 | +0.03(+0.59%) |
Sep 16, 2022 | 5.000 | 5.120 | 4.901 | 5.050 | 8,818,904 | -0.05(-0.98%) |
Sep 15, 2022 | 5.650 | 5.930 | 5.040 | 5.100 | 11,922,166 | -0.61(-10.68%) |
Sep 14, 2022 | 5.680 | 5.710 | 5.380 | 5.710 | 2,783,276 | +0.07(+1.24%) |
Sep 13, 2022 | 5.480 | 5.690 | 5.380 | 5.640 | 3,925,020 | -0.08(-1.40%) |
Sep 12, 2022 | 5.650 | 5.720 | 5.570 | 5.720 | 2,997,925 | +0.13(+2.33%) |
Sep 09, 2022 | 5.610 | 5.785 | 5.560 | 5.590 | 3,575,831 | +0.03(+0.54%) |
Sep 08, 2022 | 5.490 | 5.580 | 5.340 | 5.560 | 2,956,105 | -0.03(-0.54%) |
Sep 07, 2022 | 5.260 | 5.680 | 5.224 | 5.590 | 4,451,524 | +0.33(+6.27%) |
Sep 06, 2022 | 5.390 | 5.400 | 5.230 | 5.260 | 2,846,227 | -0.06(-1.13%) |
Sep 02, 2022 | 5.400 | 5.460 | 5.160 | 5.320 | 4,269,951 | +0.05(+0.95%) |
Sep 01, 2022 | 5.500 | 5.580 | 5.120 | 5.270 | 4,502,777 | -0.23(-4.18%) |
Aug 31, 2022 | 5.430 | 5.910 | 5.380 | 5.500 | 6,807,594 | +0.37(+7.21%) |
Aug 30, 2022 | 5.210 | 5.210 | 4.950 | 5.130 | 3,413,211 | +0.00(+0.00%) |
Aug 29, 2022 | 5.180 | 5.230 | 5.040 | 5.130 | 2,976,033 | -0.17(-3.21%) |
Aug 26, 2022 | 5.530 | 5.540 | 5.200 | 5.300 | 2,691,261 | -0.21(-3.81%) |
Aug 25, 2022 | 5.360 | 5.565 | 5.320 | 5.510 | 3,632,214 | +0.16(+2.99%) |
Aug 24, 2022 | 5.250 | 5.370 | 5.140 | 5.350 | 5,845,293 | +0.00(+0.00%) |
Aug 23, 2022 | 5.510 | 5.535 | 5.310 | 5.350 | 4,952,943 | -0.14(-2.55%) |
Aug 22, 2022 | 5.500 | 5.690 | 5.390 | 5.490 | 4,783,047 | -0.25(-4.36%) |
Aug 19, 2022 | 5.750 | 5.810 | 5.580 | 5.740 | 3,295,751 | -0.26(-4.33%) |
Aug 18, 2022 | 6.110 | 6.115 | 5.710 | 6.000 | 5,034,067 | -0.02(-0.33%) |
Aug 17, 2022 | 6.470 | 6.470 | 5.940 | 6.020 | 5,058,036 | -0.59(-8.93%) |
Aug 16, 2022 | 6.580 | 6.755 | 6.290 | 6.610 | 5,625,493 | +0.00(+0.00%) |
Aug 15, 2022 | 7.180 | 7.290 | 6.580 | 6.610 | 7,148,785 | -0.49(-6.90%) |
Aug 12, 2022 | 6.000 | 7.150 | 5.610 | 7.100 | 8,655,932 | +1.24(+21.16%) |
Aug 11, 2022 | 6.180 | 6.230 | 5.840 | 5.860 | 5,908,084 | +0.07(+1.21%) |
Aug 10, 2022 | 5.760 | 5.925 | 5.600 | 5.790 | 5,205,499 | +0.35(+6.43%) |
Aug 09, 2022 | 5.430 | 5.535 | 5.220 | 5.440 | 3,606,818 | -0.01(-0.18%) |
Aug 08, 2022 | 5.500 | 5.750 | 5.381 | 5.450 | 3,583,614 | +0.11(+2.06%) |
Aug 05, 2022 | 5.320 | 5.430 | 5.145 | 5.340 | 2,925,617 | -0.11(-2.02%) |
Aug 04, 2022 | 5.230 | 5.595 | 5.085 | 5.450 | 5,292,452 | +0.30(+5.83%) |
Aug 03, 2022 | 4.840 | 5.170 | 4.740 | 5.150 | 3,720,995 | +0.43(+9.11%) |
Aug 02, 2022 | 4.690 | 4.850 | 4.670 | 4.720 | 2,413,965 | -0.01(-0.21%) |