Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.170 | 5.530 | 5.123 | 5.500 | 170,348 | +0.26(+4.96%) |
Oct 28, 2022 | 5.080 | 5.350 | 5.010 | 5.240 | 101,030 | +0.24(+4.80%) |
Oct 27, 2022 | 4.740 | 5.150 | 4.530 | 5.000 | 146,193 | +0.31(+6.61%) |
Oct 26, 2022 | 4.460 | 4.890 | 4.260 | 4.690 | 185,156 | +0.09(+1.96%) |
Oct 25, 2022 | 4.260 | 4.700 | 4.175 | 4.600 | 119,449 | +0.35(+8.24%) |
Oct 24, 2022 | 4.280 | 4.310 | 4.035 | 4.250 | 163,118 | +0.02(+0.47%) |
Oct 21, 2022 | 4.150 | 4.238 | 4.060 | 4.230 | 106,571 | +0.11(+2.67%) |
Oct 20, 2022 | 4.100 | 4.250 | 4.070 | 4.120 | 118,209 | -0.01(-0.24%) |
Oct 19, 2022 | 4.340 | 4.340 | 4.050 | 4.130 | 307,927 | -0.12(-2.82%) |
Oct 18, 2022 | 4.410 | 4.550 | 4.230 | 4.250 | 127,713 | -0.13(-2.97%) |
Oct 17, 2022 | 4.410 | 4.466 | 4.360 | 4.380 | 125,981 | +0.13(+3.06%) |
Oct 14, 2022 | 4.720 | 4.720 | 4.240 | 4.250 | 123,002 | -0.40(-8.60%) |
Oct 13, 2022 | 4.340 | 4.780 | 4.210 | 4.650 | 233,214 | +0.21(+4.73%) |
Oct 12, 2022 | 4.310 | 4.490 | 4.210 | 4.440 | 155,036 | +0.12(+2.78%) |
Oct 11, 2022 | 4.410 | 4.550 | 4.260 | 4.320 | 153,820 | -0.14(-3.14%) |
Oct 10, 2022 | 4.740 | 4.840 | 4.450 | 4.460 | 173,119 | -0.29(-6.11%) |
Oct 07, 2022 | 4.790 | 4.790 | 4.480 | 4.750 | 214,786 | -0.09(-1.86%) |
Oct 06, 2022 | 4.880 | 5.000 | 4.770 | 4.840 | 131,517 | -0.06(-1.22%) |
Oct 05, 2022 | 4.870 | 4.970 | 4.680 | 4.900 | 223,889 | -0.13(-2.58%) |
Oct 04, 2022 | 4.670 | 5.130 | 4.670 | 5.030 | 694,290 | +0.44(+9.59%) |
Oct 03, 2022 | 4.450 | 4.610 | 4.310 | 4.590 | 257,645 | +0.22(+5.03%) |
Sep 30, 2022 | 4.390 | 4.510 | 4.300 | 4.370 | 244,805 | +0.00(+0.00%) |
Sep 29, 2022 | 4.450 | 4.490 | 4.160 | 4.370 | 306,308 | -0.13(-2.89%) |
Sep 28, 2022 | 4.510 | 4.648 | 4.490 | 4.500 | 190,289 | +0.03(+0.67%) |
Sep 27, 2022 | 4.450 | 4.580 | 4.370 | 4.470 | 179,889 | +0.07(+1.59%) |
Sep 26, 2022 | 4.450 | 4.710 | 4.370 | 4.400 | 243,326 | -0.14(-3.08%) |
Sep 23, 2022 | 4.670 | 4.670 | 4.370 | 4.540 | 276,879 | -0.07(-1.52%) |
Sep 22, 2022 | 4.860 | 4.860 | 4.550 | 4.610 | 269,261 | -0.25(-5.14%) |
Sep 21, 2022 | 5.010 | 5.040 | 4.810 | 4.860 | 295,585 | -0.15(-2.99%) |
Sep 20, 2022 | 5.390 | 5.390 | 4.940 | 5.010 | 211,232 | -0.49(-8.91%) |
Sep 19, 2022 | 5.410 | 5.610 | 5.220 | 5.500 | 230,789 | +0.04(+0.73%) |
Sep 16, 2022 | 5.330 | 5.490 | 5.200 | 5.460 | 627,110 | +0.01(+0.18%) |
Sep 15, 2022 | 5.110 | 5.685 | 5.100 | 5.450 | 325,657 | +0.25(+4.81%) |
Sep 14, 2022 | 5.600 | 5.600 | 5.090 | 5.200 | 280,120 | -0.21(-3.88%) |
Sep 13, 2022 | 5.880 | 5.880 | 5.300 | 5.410 | 363,800 | -0.47(-7.99%) |
Sep 12, 2022 | 5.900 | 6.060 | 5.680 | 5.880 | 424,762 | +0.03(+0.51%) |
Sep 09, 2022 | 5.340 | 5.860 | 5.250 | 5.850 | 331,786 | +0.66(+12.72%) |
Sep 08, 2022 | 5.010 | 5.190 | 4.950 | 5.190 | 800,325 | +0.18(+3.59%) |
Sep 07, 2022 | 5.000 | 5.060 | 4.940 | 5.010 | 431,298 | +0.01(+0.20%) |
Sep 06, 2022 | 5.000 | 5.090 | 4.960 | 5.000 | 387,674 | -0.03(-0.60%) |
Sep 02, 2022 | 5.120 | 5.190 | 4.970 | 5.030 | 263,091 | +0.02(+0.40%) |
Sep 01, 2022 | 5.080 | 5.120 | 4.785 | 5.010 | 470,767 | -0.10(-1.96%) |
Aug 31, 2022 | 5.320 | 5.390 | 5.100 | 5.110 | 336,606 | -0.22(-4.13%) |
Aug 30, 2022 | 5.650 | 5.735 | 5.300 | 5.330 | 291,445 | -0.31(-5.50%) |
Aug 29, 2022 | 5.770 | 5.820 | 5.620 | 5.640 | 312,157 | -0.18(-3.09%) |
Aug 26, 2022 | 6.120 | 6.120 | 5.800 | 5.820 | 411,450 | -0.29(-4.75%) |
Aug 25, 2022 | 6.130 | 6.205 | 5.980 | 6.110 | 279,809 | +0.00(+0.00%) |
Aug 24, 2022 | 6.250 | 6.360 | 6.050 | 6.110 | 222,707 | -0.13(-2.08%) |
Aug 23, 2022 | 6.250 | 6.450 | 6.210 | 6.240 | 368,808 | +0.00(+0.00%) |
Aug 22, 2022 | 6.600 | 6.620 | 6.160 | 6.240 | 290,413 | -0.50(-7.42%) |
Aug 19, 2022 | 6.760 | 6.830 | 6.520 | 6.740 | 652,050 | -0.15(-2.18%) |
Aug 18, 2022 | 6.960 | 7.200 | 6.870 | 6.890 | 229,467 | -0.13(-1.85%) |
Aug 17, 2022 | 7.220 | 7.220 | 6.970 | 7.020 | 188,200 | -0.34(-4.62%) |
Aug 16, 2022 | 7.540 | 7.560 | 7.330 | 7.360 | 166,770 | -0.23(-3.03%) |
Aug 15, 2022 | 7.680 | 7.710 | 7.400 | 7.590 | 273,124 | -0.11(-1.43%) |
Aug 12, 2022 | 7.590 | 7.735 | 7.540 | 7.700 | 501,481 | +0.14(+1.85%) |
Aug 11, 2022 | 7.370 | 7.780 | 7.350 | 7.560 | 347,528 | +0.22(+3.00%) |
Aug 10, 2022 | 7.780 | 7.810 | 6.940 | 7.340 | 628,069 | -0.36(-4.68%) |
Aug 09, 2022 | 9.840 | 9.840 | 6.270 | 7.700 | 1,978,722 | -3.07(-28.51%) |
Aug 08, 2022 | 10.24 | 10.86 | 10.24 | 10.77 | 186,428 | +0.63(+6.21%) |
Aug 05, 2022 | 9.850 | 10.32 | 9.790 | 10.14 | 174,074 | +0.16(+1.60%) |
Aug 04, 2022 | 9.820 | 10.02 | 9.609 | 9.980 | 184,858 | +0.27(+2.78%) |
Aug 03, 2022 | 9.580 | 10.00 | 9.520 | 9.710 | 167,174 | +0.17(+1.78%) |
Aug 02, 2022 | 9.160 | 9.650 | 9.070 | 9.540 | 195,391 | +0.35(+3.81%) |