Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.310 | 4.520 | 4.280 | 4.520 | 524,417 | +0.16(+3.67%) |
Oct 28, 2022 | 4.400 | 4.475 | 4.270 | 4.360 | 417,370 | -0.07(-1.58%) |
Oct 27, 2022 | 4.510 | 4.570 | 4.390 | 4.430 | 337,016 | -0.05(-1.12%) |
Oct 26, 2022 | 4.420 | 4.640 | 4.380 | 4.480 | 596,563 | +0.06(+1.36%) |
Oct 25, 2022 | 4.210 | 4.510 | 4.210 | 4.420 | 584,648 | +0.21(+4.99%) |
Oct 24, 2022 | 4.080 | 4.220 | 3.911 | 4.210 | 917,254 | -0.04(-0.94%) |
Oct 21, 2022 | 4.160 | 4.270 | 4.110 | 4.250 | 610,700 | +0.04(+0.95%) |
Oct 20, 2022 | 4.290 | 4.410 | 4.210 | 4.210 | 456,969 | -0.08(-1.86%) |
Oct 19, 2022 | 4.400 | 4.450 | 4.260 | 4.290 | 336,496 | -0.19(-4.24%) |
Oct 18, 2022 | 4.640 | 4.830 | 4.390 | 4.480 | 654,835 | -0.15(-3.24%) |
Oct 17, 2022 | 4.490 | 4.690 | 4.490 | 4.630 | 410,337 | +0.18(+4.04%) |
Oct 14, 2022 | 4.560 | 4.700 | 4.410 | 4.450 | 721,905 | -0.03(-0.67%) |
Oct 13, 2022 | 4.340 | 4.575 | 4.250 | 4.480 | 436,000 | +0.00(+0.00%) |
Oct 12, 2022 | 4.530 | 4.620 | 4.425 | 4.480 | 569,817 | -0.11(-2.40%) |
Oct 11, 2022 | 4.580 | 4.665 | 4.380 | 4.590 | 639,839 | +0.05(+1.10%) |
Oct 10, 2022 | 4.910 | 4.910 | 4.510 | 4.540 | 766,866 | -0.36(-7.35%) |
Oct 07, 2022 | 5.010 | 5.060 | 4.850 | 4.900 | 898,706 | -0.17(-3.35%) |
Oct 06, 2022 | 5.320 | 5.500 | 5.040 | 5.070 | 773,666 | -0.26(-4.88%) |
Oct 05, 2022 | 5.710 | 5.765 | 5.270 | 5.330 | 727,969 | -0.52(-8.89%) |
Oct 04, 2022 | 5.300 | 5.870 | 5.280 | 5.850 | 1,061,472 | +0.71(+13.81%) |
Oct 03, 2022 | 5.040 | 5.255 | 5.030 | 5.140 | 446,325 | +0.10(+1.98%) |
Sep 30, 2022 | 5.040 | 5.215 | 4.955 | 5.040 | 405,151 | +0.04(+0.80%) |
Sep 29, 2022 | 5.230 | 5.260 | 4.910 | 5.000 | 896,985 | -0.35(-6.54%) |
Sep 28, 2022 | 5.210 | 5.395 | 5.070 | 5.350 | 541,572 | +0.14(+2.69%) |
Sep 27, 2022 | 5.180 | 5.300 | 5.130 | 5.210 | 556,563 | +0.16(+3.17%) |
Sep 26, 2022 | 5.090 | 5.350 | 5.040 | 5.050 | 469,720 | -0.07(-1.37%) |
Sep 23, 2022 | 5.230 | 5.230 | 4.955 | 5.120 | 630,914 | -0.05(-0.97%) |
Sep 22, 2022 | 5.390 | 5.490 | 5.120 | 5.170 | 555,201 | -0.31(-5.66%) |
Sep 21, 2022 | 5.440 | 5.650 | 5.325 | 5.480 | 726,170 | +0.13(+2.43%) |
Sep 20, 2022 | 6.000 | 6.035 | 5.350 | 5.350 | 689,370 | -0.73(-12.01%) |
Sep 19, 2022 | 5.800 | 6.100 | 5.765 | 6.080 | 767,074 | +0.16(+2.70%) |
Sep 16, 2022 | 5.900 | 6.005 | 5.765 | 5.920 | 1,558,993 | -0.16(-2.63%) |
Sep 15, 2022 | 5.920 | 6.320 | 5.910 | 6.080 | 1,380,473 | +0.11(+1.84%) |
Sep 14, 2022 | 5.700 | 5.970 | 5.450 | 5.970 | 923,375 | +0.34(+6.04%) |
Sep 13, 2022 | 5.410 | 5.760 | 5.370 | 5.630 | 869,693 | +0.09(+1.62%) |
Sep 12, 2022 | 5.510 | 5.570 | 5.340 | 5.540 | 662,816 | +0.04(+0.73%) |
Sep 09, 2022 | 5.150 | 5.620 | 5.150 | 5.500 | 910,241 | +0.40(+7.84%) |
Sep 08, 2022 | 5.460 | 5.590 | 4.960 | 5.100 | 1,404,604 | -0.33(-6.08%) |
Sep 07, 2022 | 5.340 | 5.475 | 5.205 | 5.430 | 727,904 | +0.15(+2.84%) |
Sep 06, 2022 | 5.080 | 5.280 | 4.960 | 5.280 | 681,971 | +0.17(+3.33%) |
Sep 02, 2022 | 5.470 | 5.470 | 5.080 | 5.110 | 970,969 | -0.22(-4.13%) |
Sep 01, 2022 | 5.650 | 5.670 | 5.270 | 5.330 | 825,137 | -0.51(-8.73%) |
Aug 31, 2022 | 5.850 | 5.909 | 5.680 | 5.840 | 494,259 | -0.05(-0.85%) |
Aug 30, 2022 | 6.130 | 6.168 | 5.830 | 5.890 | 614,551 | -0.17(-2.81%) |
Aug 29, 2022 | 6.200 | 6.340 | 6.040 | 6.060 | 644,787 | -0.22(-3.50%) |
Aug 26, 2022 | 6.530 | 6.530 | 6.195 | 6.280 | 422,417 | -0.12(-1.88%) |
Aug 25, 2022 | 6.560 | 6.600 | 6.330 | 6.400 | 293,720 | -0.04(-0.62%) |
Aug 24, 2022 | 6.300 | 6.545 | 6.300 | 6.440 | 409,115 | +0.19(+3.04%) |
Aug 23, 2022 | 6.320 | 6.426 | 6.220 | 6.250 | 337,159 | +0.00(+0.00%) |
Aug 22, 2022 | 6.240 | 6.340 | 6.050 | 6.250 | 612,178 | -0.18(-2.80%) |
Aug 19, 2022 | 6.580 | 6.640 | 6.400 | 6.430 | 452,740 | -0.36(-5.30%) |
Aug 18, 2022 | 6.360 | 6.810 | 6.360 | 6.790 | 673,600 | +0.45(+7.10%) |
Aug 17, 2022 | 6.500 | 6.590 | 6.240 | 6.340 | 443,402 | -0.26(-3.94%) |
Aug 16, 2022 | 7.030 | 7.049 | 6.580 | 6.600 | 844,452 | -0.40(-5.71%) |
Aug 15, 2022 | 7.050 | 7.210 | 6.895 | 7.000 | 608,929 | -0.20(-2.78%) |
Aug 12, 2022 | 7.030 | 7.320 | 6.950 | 7.200 | 504,723 | +0.21(+3.00%) |
Aug 11, 2022 | 7.490 | 7.490 | 6.980 | 6.990 | 850,389 | -0.42(-5.67%) |
Aug 10, 2022 | 7.040 | 7.428 | 6.960 | 7.410 | 707,804 | +0.57(+8.33%) |
Aug 09, 2022 | 6.990 | 7.190 | 6.790 | 6.840 | 821,697 | -0.39(-5.39%) |
Aug 08, 2022 | 7.500 | 7.500 | 7.190 | 7.230 | 910,152 | +0.25(+3.58%) |
Aug 05, 2022 | 6.780 | 7.070 | 6.652 | 6.980 | 1,007,601 | +0.37(+5.60%) |
Aug 04, 2022 | 6.540 | 6.700 | 6.400 | 6.610 | 518,516 | +0.07(+1.07%) |
Aug 03, 2022 | 6.750 | 6.760 | 6.530 | 6.540 | 970,055 | -0.15(-2.24%) |
Aug 02, 2022 | 6.010 | 6.690 | 6.000 | 6.690 | 1,655,826 | +0.51(+8.25%) |